SHE:301678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	65.11	70.61	65.01	70.03	70.03	7.19%	7,384,086
Dec 11, 2025	66.30	66.47	65.24	65.33	65.33	-1.58%	1,449,510
Dec 10, 2025	65.66	66.66	64.72	66.38	66.38	0.73%	1,487,202
Dec 9, 2025	66.69	67.12	65.80	65.90	65.90	-1.42%	1,654,582
Dec 8, 2025	64.83	67.45	64.83	66.85	66.85	2.69%	2,275,143
Dec 5, 2025	63.42	65.23	63.08	65.10	65.10	1.89%	1,440,474
Dec 4, 2025	63.85	64.97	62.80	63.89	63.89	-0.03%	1,678,399
Dec 3, 2025	65.49	65.96	63.79	63.91	63.91	-2.41%	1,435,064
Dec 2, 2025	66.74	67.49	65.18	65.49	65.49	-2.62%	1,728,435
Dec 1, 2025	65.36	67.49	65.35	67.25	67.25	3.48%	2,592,798
Nov 28, 2025	65.00	65.20	64.30	64.99	64.99	-0.02%	1,399,700
Nov 27, 2025	65.53	66.77	64.83	65.00	65.00	-1.10%	1,869,036
Nov 26, 2025	65.21	66.19	65.14	65.72	65.72	-0.73%	1,767,735
Nov 25, 2025	63.99	66.89	63.99	66.20	66.20	3.55%	2,869,749
Nov 24, 2025	63.01	64.32	62.52	63.93	63.93	2.62%	2,160,215
Nov 21, 2025	64.29	64.96	61.55	62.30	62.30	-4.83%	2,966,068
Nov 20, 2025	67.06	67.38	65.35	65.46	65.46	-1.42%	1,812,203
Nov 19, 2025	67.47	68.36	66.00	66.40	66.40	-2.11%	1,903,085
Nov 18, 2025	67.53	68.36	67.10	67.83	67.83	0.01%	1,756,953
Nov 17, 2025	68.06	69.45	67.00	67.82	67.82	-0.75%	2,317,776
Nov 14, 2025	70.31	70.81	68.01	68.33	68.33	-3.86%	2,833,778
Nov 13, 2025	70.11	71.33	69.62	71.07	71.07	0.85%	2,644,998
Nov 12, 2025	72.00	72.43	69.41	70.47	70.47	-2.63%	3,277,023
Nov 11, 2025	69.59	73.78	69.56	72.37	72.37	3.85%	5,974,595
Nov 10, 2025	68.92	70.97	68.88	69.69	69.69	0.45%	2,353,267
Nov 7, 2025	70.02	70.92	69.38	69.38	69.38	-2.28%	1,943,391
Nov 6, 2025	70.40	71.59	70.40	71.00	71.00	1.47%	2,259,096
Nov 5, 2025	69.32	70.53	68.99	69.97	69.97	-0.50%	1,782,419
Nov 4, 2025	71.34	71.34	69.71	70.32	70.32	-1.79%	2,227,034
Nov 3, 2025	71.20	71.77	70.30	71.60	71.60	0.45%	1,906,076
Oct 31, 2025	70.61	72.05	70.38	71.28	71.28	0.72%	2,448,694
Oct 30, 2025	72.69	72.73	70.35	70.77	70.77	-3.43%	3,978,892
Oct 29, 2025	73.74	74.00	71.30	73.28	73.28	-1.98%	5,183,505
Oct 28, 2025	76.04	76.18	74.60	74.76	74.76	-2.66%	3,737,969
Oct 27, 2025	76.85	79.54	76.35	76.80	76.80	0.01%	4,370,339
Oct 24, 2025	76.50	77.88	76.26	76.79	76.79	0.50%	2,694,883
Oct 23, 2025	77.07	77.93	75.00	76.41	76.41	-2.10%	3,030,348
Oct 22, 2025	78.50	79.80	77.60	78.05	78.05	-1.41%	2,693,236
Oct 21, 2025	77.14	80.15	76.52	79.17	79.17	1.81%	3,639,683
Oct 20, 2025	78.00	78.52	75.18	77.76	77.76	1.37%	3,305,611
Oct 17, 2025	77.69	80.78	76.30	76.71	76.71	-1.53%	3,543,528
Oct 16, 2025	78.00	79.61	76.75	77.90	77.90	-0.41%	2,873,957
Oct 15, 2025	80.20	81.38	77.10	78.22	78.22	-2.47%	4,022,997
Oct 14, 2025	84.00	84.40	79.66	80.20	80.20	2.98%	6,263,433
Oct 13, 2025	74.21	78.00	74.00	77.88	77.88	-1.03%	2,889,858
Oct 10, 2025	82.99	82.99	78.58	78.69	78.69	-5.99%	4,551,224
Oct 9, 2025	83.00	84.95	82.50	83.70	83.70	2.07%	3,997,653
Sep 30, 2025	83.34	84.82	81.82	82.00	82.00	-1.37%	3,467,888
Sep 29, 2025	83.53	84.21	80.70	83.14	83.14	-0.91%	3,319,876
Sep 26, 2025	84.37	86.25	83.50	83.90	83.90	-1.55%	3,174,277