SHE:301656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.80	27.06	26.07	26.35	26.35	-2.12%	9,285,344
Nov 20, 2025	27.38	27.54	26.91	26.92	26.92	-1.68%	7,375,565
Nov 19, 2025	27.50	27.76	27.26	27.38	27.38	-0.83%	6,240,317
Nov 18, 2025	28.34	28.38	27.55	27.61	27.61	-2.88%	9,803,561
Nov 17, 2025	28.60	28.60	28.14	28.43	28.43	-1.01%	8,054,396
Nov 14, 2025	28.01	29.16	27.91	28.72	28.72	1.81%	15,869,020
Nov 13, 2025	28.46	28.47	28.12	28.21	28.21	-0.84%	9,209,136
Nov 12, 2025	27.79	28.49	27.60	28.45	28.45	2.45%	13,854,350
Nov 11, 2025	28.08	28.08	27.73	27.77	27.77	-0.93%	5,957,085
Nov 10, 2025	27.79	28.09	27.59	28.03	28.03	0.75%	7,970,851
Nov 7, 2025	28.50	28.50	27.81	27.82	27.82	-2.93%	14,244,760
Nov 6, 2025	28.61	28.74	28.41	28.66	28.66	-0.66%	9,060,969
Nov 5, 2025	28.06	28.88	27.96	28.85	28.85	1.91%	11,767,670
Nov 4, 2025	28.65	28.86	28.01	28.31	28.31	-1.32%	11,064,690
Nov 3, 2025	28.40	28.70	28.17	28.69	28.69	1.06%	9,685,683
Oct 31, 2025	28.20	29.00	28.20	28.39	28.39	0.46%	11,883,850
Oct 30, 2025	29.00	29.00	28.18	28.26	28.26	-3.25%	18,313,700
Oct 29, 2025	28.91	29.27	28.79	29.21	29.21	0.41%	16,043,850
Oct 28, 2025	29.19	29.55	28.89	29.09	29.09	-0.68%	15,398,150
Oct 27, 2025	29.70	29.86	29.00	29.29	29.29	-1.11%	21,395,310
Oct 24, 2025	30.51	30.55	29.62	29.62	29.62	-4.42%	32,793,010
Oct 23, 2025	28.82	31.65	28.81	30.99	30.99	6.17%	39,425,730
Oct 22, 2025	28.07	29.65	27.98	29.19	29.19	2.96%	23,397,440
Oct 21, 2025	28.08	28.45	27.48	28.35	28.35	0.71%	14,333,660
Oct 20, 2025	28.10	28.42	27.71	28.15	28.15	0.93%	12,015,820
Oct 17, 2025	28.09	29.17	27.64	27.89	27.89	-1.20%	17,197,390
Oct 16, 2025	27.63	28.87	27.37	28.23	28.23	1.58%	21,090,780
Oct 15, 2025	27.56	27.81	26.89	27.79	27.79	0.83%	15,647,880
Oct 14, 2025	28.70	29.09	27.46	27.56	27.56	-4.31%	25,977,310
Oct 13, 2025	28.52	29.15	28.04	28.80	28.80	-3.71%	29,336,940
Oct 10, 2025	31.18	31.63	29.82	29.91	29.91	-6.24%	40,037,920
Oct 9, 2025	30.36	32.22	29.87	31.90	31.90	3.37%	47,498,870
Sep 30, 2025	31.70	32.88	30.60	30.86	30.86	-5.83%	56,296,230
Sep 29, 2025	31.88	34.51	30.03	32.77	32.77	3.87%	69,752,420
Sep 26, 2025	30.90	33.37	28.91	31.55	31.55	2.10%	74,339,570