SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	37.91	38.18	37.47	37.97	37.97	0.82%	675,900
Nov 14, 2025	37.47	38.01	37.29	37.66	37.66	-0.13%	709,100
Nov 13, 2025	37.43	37.90	37.25	37.71	37.71	0.37%	587,400
Nov 12, 2025	37.45	38.32	37.34	37.57	37.57	0.13%	779,300
Nov 11, 2025	37.59	37.95	37.45	37.52	37.52	0.13%	624,400
Nov 10, 2025	37.50	37.75	37.30	37.47	37.47	0.03%	751,069
Nov 7, 2025	38.25	38.25	37.30	37.46	37.46	-1.60%	1,403,069
Nov 6, 2025	37.77	38.25	37.49	38.07	38.07	0.55%	1,505,169
Nov 5, 2025	36.73	38.49	36.23	37.86	37.86	2.60%	2,226,069
Nov 4, 2025	36.42	36.92	36.16	36.90	36.90	1.40%	834,993
Nov 3, 2025	36.46	36.48	35.94	36.39	36.39	1.08%	584,700
Oct 31, 2025	35.50	36.18	35.45	36.00	36.00	1.41%	692,300
Oct 30, 2025	35.67	35.95	35.25	35.50	35.50	-0.48%	696,101
Oct 29, 2025	36.12	36.48	35.61	35.67	35.67	-1.71%	731,704
Oct 28, 2025	36.37	36.66	36.04	36.29	36.29	-0.49%	552,900
Oct 27, 2025	36.88	36.88	36.02	36.47	36.47	0.44%	750,501
Oct 24, 2025	36.25	36.46	35.89	36.31	36.31	0.41%	584,680
Oct 23, 2025	35.98	36.16	35.60	36.16	36.16	0.44%	660,400
Oct 22, 2025	35.84	36.27	35.49	36.00	36.00	0.42%	669,600
Oct 21, 2025	35.34	35.85	35.06	35.85	35.85	1.47%	592,441
Oct 20, 2025	34.97	35.38	34.72	35.33	35.33	2.23%	811,741
Oct 17, 2025	35.10	35.16	34.56	34.56	34.56	-1.62%	767,700
Oct 16, 2025	35.30	35.47	34.76	35.13	35.13	0.23%	686,300
Oct 15, 2025	34.41	35.40	34.26	35.05	35.05	1.89%	964,107
Oct 14, 2025	34.62	35.00	34.17	34.40	34.40	-0.52%	743,199
Oct 13, 2025	34.18	34.91	32.86	34.58	34.58	-0.77%	1,125,600
Oct 10, 2025	34.86	35.38	34.60	34.85	34.85	-0.14%	777,000
Oct 9, 2025	35.50	35.70	34.84	34.90	34.90	-1.27%	653,800
Sep 30, 2025	35.53	35.69	35.27	35.35	35.35	-0.11%	406,100
Sep 29, 2025	35.06	35.79	34.50	35.39	35.39	0.91%	700,800
Sep 26, 2025	35.12	35.63	34.62	35.07	35.07	-0.14%	661,891
Sep 25, 2025	35.40	35.97	34.82	35.12	35.12	-0.73%	584,982
Sep 24, 2025	34.83	35.70	34.32	35.38	35.38	1.17%	766,100
Sep 23, 2025	35.60	35.60	33.34	34.97	34.97	-1.85%	1,226,482
Sep 22, 2025	35.66	35.91	35.18	35.63	35.63	-0.81%	607,200
Sep 19, 2025	36.15	36.40	35.41	35.92	35.92	-0.86%	858,472
Sep 18, 2025	36.90	37.19	35.78	36.23	36.23	-2.21%	1,099,301
Sep 17, 2025	36.93	37.74	36.85	37.05	37.05	-0.22%	794,600
Sep 16, 2025	36.64	37.24	36.30	37.13	37.13	1.61%	1,140,300
Sep 15, 2025	36.64	36.83	36.41	36.54	36.54	-0.79%	571,200
Sep 12, 2025	37.35	37.35	36.65	36.83	36.83	-0.46%	815,592
Sep 11, 2025	36.52	37.08	36.24	37.00	37.00	0.93%	666,100
Sep 10, 2025	36.50	36.94	36.34	36.66	36.66	0.08%	492,200
Sep 9, 2025	37.06	37.30	36.40	36.63	36.63	-1.16%	842,200
Sep 8, 2025	36.00	37.11	35.80	37.06	37.06	2.80%	900,972
Sep 5, 2025	35.35	36.16	35.27	36.05	36.05	1.92%	849,600
Sep 4, 2025	35.08	36.14	35.03	35.37	35.37	0.97%	1,288,637
Sep 3, 2025	36.08	36.36	34.83	35.03	35.03	-2.91%	936,500
Sep 2, 2025	36.68	36.83	34.98	36.08	36.08	-2.06%	1,677,956
Sep 1, 2025	36.62	37.59	36.62	36.84	36.84	0.77%	1,027,100