SHE:302132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	81.90	82.26	81.00	81.78	81.78	-1.71%	11,505,340
Nov 24, 2025	79.80	83.56	79.80	83.20	83.20	4.26%	15,673,860
Nov 21, 2025	80.01	82.48	79.50	79.80	79.80	-1.44%	10,581,690
Nov 20, 2025	81.60	81.99	80.88	80.97	80.97	-1.88%	8,130,660
Nov 19, 2025	81.13	84.17	81.11	82.52	82.52	1.75%	12,013,210
Nov 18, 2025	82.50	82.50	80.71	81.10	81.10	-2.93%	9,984,992
Nov 17, 2025	84.39	85.89	83.48	83.55	83.55	1.74%	18,362,090
Nov 14, 2025	80.80	82.86	80.64	82.12	82.12	1.31%	10,001,680
Nov 13, 2025	80.89	81.13	80.20	81.06	81.06	0.21%	5,472,437
Nov 12, 2025	80.58	81.20	80.13	80.89	80.89	0.40%	6,245,621
Nov 11, 2025	82.01	82.28	80.11	80.57	80.57	-1.91%	9,178,279
Nov 10, 2025	82.96	82.96	81.53	82.14	82.14	-0.99%	7,349,595
Nov 7, 2025	83.89	83.89	82.79	82.96	82.96	-1.57%	7,945,033
Nov 6, 2025	83.45	84.52	83.02	84.28	84.28	1.12%	7,235,263
Nov 5, 2025	82.51	83.69	82.35	83.35	83.35	0.10%	5,643,720
Nov 4, 2025	84.50	84.83	83.00	83.27	83.27	-1.70%	7,807,531
Nov 3, 2025	84.75	84.75	83.00	84.71	84.71	-0.05%	10,004,610
Oct 31, 2025	86.08	86.39	84.59	84.75	84.75	-1.34%	12,475,170
Oct 30, 2025	88.12	88.15	85.00	85.90	85.90	-3.13%	16,968,200
Oct 29, 2025	90.13	90.52	87.77	88.68	88.68	-1.46%	21,795,130
Oct 28, 2025	86.31	91.88	85.60	89.99	89.99	4.09%	29,255,510
Oct 27, 2025	86.02	86.68	85.44	86.45	86.45	0.51%	11,236,940
Oct 24, 2025	85.34	87.65	85.32	86.01	86.01	1.21%	13,040,230
Oct 23, 2025	84.53	85.68	83.69	84.98	84.98	0.48%	9,671,709
Oct 22, 2025	86.80	86.80	84.50	84.57	84.57	-3.00%	12,349,680
Oct 21, 2025	87.30	88.35	86.16	87.19	87.19	-0.59%	14,270,110
Oct 20, 2025	87.00	89.38	86.38	87.71	87.71	1.99%	15,644,100
Oct 17, 2025	87.99	89.00	85.90	86.00	86.00	-4.14%	19,779,260
Oct 16, 2025	91.01	94.00	89.03	89.71	89.71	4.19%	30,242,330
Oct 15, 2025	86.73	86.73	83.50	86.10	86.10	-0.73%	14,874,100
Oct 14, 2025	90.00	90.88	86.49	86.73	86.73	-4.27%	20,816,110
Oct 13, 2025	88.90	92.88	88.33	90.60	90.60	-0.79%	19,855,510
Oct 10, 2025	89.02	94.59	89.02	91.32	91.32	1.20%	26,823,690
Oct 9, 2025	89.00	91.00	86.78	90.24	90.24	0.10%	22,683,510
Sep 30, 2025	86.76	91.60	85.97	90.15	90.15	3.99%	29,190,310
Sep 29, 2025	87.20	87.90	85.66	86.69	86.69	-1.57%	15,151,400
Sep 26, 2025	85.97	90.74	85.47	88.07	88.07	2.72%	27,213,020
Sep 25, 2025	84.30	86.60	83.60	85.74	85.74	0.91%	15,353,920
Sep 24, 2025	82.60	85.55	82.04	84.97	84.97	2.05%	15,075,270
Sep 23, 2025	85.30	85.77	81.70	83.26	83.26	-2.25%	15,823,790
Sep 22, 2025	84.69	85.50	83.37	85.18	85.18	-0.57%	16,946,480
Sep 19, 2025	82.60	89.00	82.31	85.67	85.67	4.34%	30,038,510
Sep 18, 2025	81.69	83.87	81.38	82.11	82.11	0.51%	18,647,380
Sep 17, 2025	82.25	82.25	81.07	81.69	81.69	-0.11%	9,820,891
Sep 16, 2025	81.56	82.45	80.28	81.78	81.78	0.21%	11,062,820
Sep 15, 2025	82.98	82.99	81.40	81.61	81.61	-1.60%	12,049,860
Sep 12, 2025	82.56	84.40	82.40	82.94	82.94	0.16%	16,853,190
Sep 11, 2025	80.64	83.50	79.77	82.81	82.81	2.75%	17,025,600
Sep 10, 2025	80.00	81.59	79.88	80.59	80.59	1.37%	13,905,020
Sep 9, 2025	81.30	82.16	79.50	79.50	79.50	-2.15%	16,498,130