SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.36	57.57	55.02	56.80	56.80	1.99%	2,508,403
Oct 30, 2025	56.33	56.65	55.25	55.69	55.69	-1.73%	1,947,825
Oct 29, 2025	55.25	56.98	54.86	56.67	56.67	1.41%	2,838,301
Oct 28, 2025	56.32	58.78	55.50	55.88	55.88	-0.68%	4,099,598
Oct 27, 2025	55.38	56.81	54.62	56.26	56.26	0.16%	4,258,328
Oct 24, 2025	54.69	57.58	54.69	56.17	56.17	10.53%	7,033,012
Oct 23, 2025	50.16	50.95	49.81	50.82	50.82	0.99%	705,951
Oct 22, 2025	50.81	50.96	50.20	50.32	50.32	-1.14%	531,600
Oct 21, 2025	50.35	51.10	49.91	50.90	50.90	1.31%	847,800
Oct 20, 2025	50.30	50.52	49.67	50.24	50.24	1.39%	626,400
Oct 17, 2025	51.09	51.43	49.54	49.55	49.55	-3.01%	842,700
Oct 16, 2025	51.10	51.74	51.04	51.09	51.09	-0.60%	793,600
Oct 15, 2025	51.00	51.60	50.54	51.40	51.40	0.39%	729,728
Oct 14, 2025	52.40	52.40	51.04	51.20	51.20	-1.31%	904,717
Oct 13, 2025	51.35	51.96	49.03	51.88	51.88	-0.71%	1,095,557
Oct 10, 2025	51.90	53.36	51.62	52.25	52.25	0.64%	933,855
Oct 9, 2025	51.71	52.48	51.29	51.92	51.92	0.41%	913,100
Sep 30, 2025	52.01	52.40	51.68	51.71	51.71	-0.69%	1,251,847
Sep 29, 2025	51.53	52.95	51.53	52.07	52.07	0.27%	1,003,204
Sep 26, 2025	52.40	53.08	51.66	51.93	51.93	-1.20%	1,064,188
Sep 25, 2025	53.79	54.08	52.53	52.56	52.56	-3.33%	1,291,429
Sep 24, 2025	53.00	54.52	52.52	54.37	53.97	2.06%	1,425,291
Sep 23, 2025	53.23	53.54	51.69	53.27	52.88	-0.30%	1,242,700
Sep 22, 2025	53.23	53.79	52.76	53.43	53.04	-0.32%	1,134,524
Sep 19, 2025	54.26	54.55	52.82	53.60	53.21	-1.81%	1,654,501
Sep 18, 2025	55.56	56.11	53.88	54.59	54.19	-2.73%	2,793,671
Sep 17, 2025	54.01	57.11	54.00	56.12	55.71	3.07%	4,122,772
Sep 16, 2025	53.17	54.74	52.81	54.45	54.05	2.50%	1,841,929
Sep 15, 2025	53.50	53.74	53.05	53.12	52.73	-1.23%	1,007,000
Sep 12, 2025	54.71	54.81	53.63	53.78	53.38	-1.70%	1,638,799
Sep 11, 2025	53.99	54.77	53.02	54.71	54.31	1.15%	1,956,833
Sep 10, 2025	53.92	55.31	53.92	54.09	53.69	-0.55%	1,310,300
Sep 9, 2025	54.81	55.48	54.20	54.39	53.99	-2.35%	1,965,181
Sep 8, 2025	53.20	56.78	53.20	55.70	55.29	3.34%	3,215,800
Sep 5, 2025	52.50	54.30	52.05	53.90	53.50	3.59%	1,968,740
Sep 4, 2025	52.85	53.77	51.06	52.03	51.65	-1.64%	2,075,947
Sep 3, 2025	55.42	55.58	52.80	52.90	52.51	-5.01%	2,599,004
Sep 2, 2025	54.00	57.00	52.66	55.69	55.28	2.62%	4,341,263
Sep 1, 2025	55.20	55.73	53.92	54.27	53.87	-1.35%	2,350,338
Aug 29, 2025	55.79	55.90	54.80	55.01	54.61	-2.12%	2,324,895
Aug 28, 2025	54.91	56.20	54.17	56.20	55.79	2.33%	2,768,224
Aug 27, 2025	56.70	57.13	54.92	54.92	54.52	-3.22%	3,150,437
Aug 26, 2025	57.81	57.95	56.66	56.75	56.33	-2.44%	2,789,206
Aug 25, 2025	57.40	58.68	56.87	58.17	57.74	1.57%	3,364,566
Aug 22, 2025	57.55	58.10	56.66	57.27	56.85	-0.68%	3,351,796
Aug 21, 2025	59.99	60.89	57.60	57.66	57.24	-6.94%	5,318,202
Aug 20, 2025	60.06	65.88	59.03	61.96	61.50	0.90%	6,726,538
Aug 19, 2025	63.45	63.48	60.60	61.41	60.96	-5.03%	6,477,636
Aug 18, 2025	65.30	66.60	62.00	64.66	64.18	-0.26%	9,781,909
Aug 15, 2025	57.49	65.66	56.80	64.83	64.35	13.92%	10,870,556