SHE:301469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	28.65	28.77	28.41	28.65	28.65	-	610,143
Oct 23, 2025	28.26	28.67	27.92	28.65	28.65	1.38%	844,400
Oct 22, 2025	28.14	28.41	28.00	28.26	28.26	0.11%	673,598
Oct 21, 2025	27.72	28.29	27.53	28.23	28.23	1.77%	670,255
Oct 20, 2025	27.38	27.74	27.13	27.74	27.74	2.25%	752,940
Oct 17, 2025	27.60	27.75	27.12	27.13	27.13	-1.81%	683,600
Oct 16, 2025	27.82	27.94	27.42	27.63	27.63	-0.68%	487,500
Oct 15, 2025	27.31	27.90	27.31	27.82	27.82	1.83%	771,000
Oct 14, 2025	27.47	27.79	27.21	27.32	27.32	-0.47%	640,500
Oct 13, 2025	26.80	27.53	26.19	27.45	27.45	0.18%	1,108,680
Oct 10, 2025	27.31	27.65	27.12	27.40	27.40	0.70%	738,300
Oct 9, 2025	27.32	27.41	27.02	27.21	27.21	-0.11%	647,300
Sep 30, 2025	27.73	27.73	27.24	27.24	27.24	-1.13%	693,900
Sep 29, 2025	27.18	27.72	26.70	27.55	27.55	1.85%	1,157,300
Sep 26, 2025	27.06	27.42	26.81	27.05	27.05	0.07%	633,431
Sep 25, 2025	27.45	27.71	27.01	27.03	27.03	-1.21%	700,700
Sep 24, 2025	27.02	27.65	26.67	27.36	27.36	0.77%	860,500
Sep 23, 2025	27.72	27.75	26.30	27.15	27.15	-2.06%	1,776,500
Sep 22, 2025	27.95	28.24	27.58	27.72	27.72	-1.00%	651,300
Sep 19, 2025	28.21	28.32	27.63	28.00	28.00	-0.71%	991,680
Sep 18, 2025	29.05	29.09	27.82	28.20	28.20	-2.93%	1,301,000
Sep 17, 2025	28.97	29.28	28.80	29.05	29.05	0.28%	834,300
Sep 16, 2025	28.80	29.09	28.43	28.97	28.97	1.29%	955,142
Sep 15, 2025	28.70	28.85	28.32	28.60	28.60	-0.52%	934,042
Sep 12, 2025	28.92	29.19	28.73	28.75	28.75	-0.79%	963,100
Sep 11, 2025	28.85	29.09	28.51	28.98	28.98	0.69%	996,009
Sep 10, 2025	28.68	28.96	28.51	28.78	28.78	0.70%	793,280
Sep 9, 2025	28.96	29.03	28.41	28.58	28.58	-0.87%	944,030
Sep 8, 2025	28.35	28.98	28.35	28.83	28.83	1.26%	968,174
Sep 5, 2025	27.91	28.50	27.61	28.47	28.47	2.08%	1,110,681
Sep 4, 2025	27.46	28.33	27.46	27.89	27.89	1.49%	1,348,912
Sep 3, 2025	27.96	28.33	27.31	27.48	27.48	-1.72%	1,335,648
Sep 2, 2025	29.08	29.10	27.60	27.96	27.96	-3.75%	1,969,986
Sep 1, 2025	28.75	29.36	28.68	29.05	29.05	0.90%	1,222,738
Aug 29, 2025	28.98	29.20	28.78	28.79	28.79	-0.66%	1,056,600
Aug 28, 2025	28.80	29.63	27.84	28.98	28.98	0.35%	2,112,958
Aug 27, 2025	30.15	30.50	28.72	28.88	28.88	-3.15%	2,168,600
Aug 26, 2025	29.80	30.19	29.71	29.82	29.82	0.07%	1,068,200
Aug 25, 2025	29.87	29.97	29.62	29.80	29.80	-0.20%	1,265,700
Aug 22, 2025	30.47	30.69	29.60	29.86	29.86	-2.29%	1,854,340
Aug 21, 2025	30.55	30.88	30.15	30.56	30.56	-0.03%	1,663,500
Aug 20, 2025	31.04	31.88	30.35	30.57	30.57	-1.70%	2,275,200
Aug 19, 2025	31.49	31.55	30.71	31.10	31.10	-1.86%	2,855,400
Aug 18, 2025	30.09	32.55	29.81	31.69	31.69	5.95%	5,060,467
Aug 15, 2025	30.60	30.79	29.80	29.91	29.91	-1.61%	3,259,900
Aug 14, 2025	28.81	30.99	28.41	30.40	30.40	5.01%	4,854,800
Aug 13, 2025	29.16	29.44	28.88	28.95	28.95	-0.72%	928,000
Aug 12, 2025	29.40	29.40	28.95	29.16	29.16	-0.55%	1,063,172
Aug 11, 2025	29.03	29.50	28.75	29.32	29.32	0.89%	1,395,600
Aug 8, 2025	28.88	29.11	28.39	29.06	29.06	0.62%	1,503,575