SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	85.65	87.66	83.88	85.40	85.40	0.36%	3,748,791
Dec 4, 2025	84.36	86.86	83.90	85.09	85.09	0.82%	3,236,524
Dec 3, 2025	85.81	86.06	83.88	84.40	84.40	-2.21%	3,571,500
Dec 2, 2025	86.67	87.58	85.11	86.31	86.31	-0.70%	3,027,719
Dec 1, 2025	87.18	90.01	85.65	86.92	86.92	-0.32%	5,339,572
Nov 28, 2025	83.50	87.88	82.92	87.20	87.20	4.64%	7,230,243
Nov 27, 2025	83.85	85.21	82.43	83.33	83.33	-0.63%	5,635,500
Nov 26, 2025	85.24	85.89	82.01	83.86	83.86	-1.63%	6,870,130
Nov 25, 2025	86.70	87.99	85.11	85.25	85.25	-1.33%	3,951,400
Nov 24, 2025	86.00	89.27	84.93	86.40	86.40	0.58%	4,455,916
Nov 21, 2025	90.06	91.50	85.50	85.90	85.90	-7.00%	6,579,039
Nov 20, 2025	96.30	98.00	92.18	92.37	92.37	-4.08%	4,713,945
Nov 19, 2025	91.53	98.19	91.30	96.30	96.30	4.87%	7,124,222
Nov 18, 2025	95.00	96.05	90.55	91.83	91.83	-3.74%	7,611,308
Nov 17, 2025	99.93	101.00	91.10	95.40	95.40	-5.54%	8,464,400
Nov 14, 2025	106.41	107.49	100.00	101.00	101.00	-7.00%	7,098,800
Nov 13, 2025	100.18	109.70	100.18	108.60	108.60	8.60%	8,120,616
Nov 12, 2025	99.92	103.49	95.03	100.00	100.00	-0.20%	6,417,930
Nov 11, 2025	102.76	103.40	98.10	100.20	100.20	-0.18%	4,663,580
Nov 10, 2025	102.00	105.29	99.30	100.38	100.38	-1.02%	7,539,680
Nov 7, 2025	93.89	103.00	92.33	101.41	101.41	8.08%	10,366,800
Nov 6, 2025	94.29	97.00	92.50	93.83	93.83	-0.49%	5,270,700
Nov 5, 2025	88.09	95.08	88.00	94.29	94.29	3.89%	7,426,500
Nov 4, 2025	93.80	96.89	88.85	90.76	90.76	-3.20%	7,819,500
Nov 3, 2025	99.15	99.19	91.38	93.76	93.76	-5.67%	10,866,440
Oct 31, 2025	93.13	102.32	92.09	99.40	99.40	6.86%	13,319,900
Oct 30, 2025	87.94	93.50	86.01	93.02	93.02	4.99%	11,278,730
Oct 29, 2025	83.06	89.40	83.03	88.60	88.60	6.71%	9,140,300
Oct 28, 2025	80.92	83.64	79.50	83.03	83.03	-0.59%	9,026,464
Oct 27, 2025	84.10	86.20	81.89	83.52	83.52	-1.63%	8,085,040
Oct 24, 2025	83.52	85.07	82.65	84.90	84.90	2.34%	4,771,643
Oct 23, 2025	80.00	83.40	78.82	82.96	82.96	2.42%	6,004,900
Oct 22, 2025	83.30	85.55	80.10	81.00	81.00	-3.12%	6,789,200
Oct 21, 2025	83.00	85.43	82.02	83.61	83.61	0.76%	6,747,200
Oct 20, 2025	85.43	85.90	81.70	82.98	82.98	-0.01%	7,056,600
Oct 17, 2025	82.62	89.77	82.40	82.99	82.99	-0.55%	13,572,900
Oct 16, 2025	78.45	84.44	78.02	83.45	83.45	6.39%	10,279,050
Oct 15, 2025	78.13	79.12	76.10	78.44	78.44	0.82%	6,051,515
Oct 14, 2025	81.12	83.38	77.50	77.80	77.80	-2.49%	8,281,500
Oct 13, 2025	74.26	80.89	74.26	79.79	79.79	2.07%	10,031,690
Oct 10, 2025	86.49	86.50	76.50	78.17	78.17	-8.04%	15,529,430
Oct 9, 2025	85.60	89.03	82.90	85.00	85.00	1.54%	11,239,100
Sep 30, 2025	75.80	83.71	75.20	83.71	83.71	10.00%	10,526,420
Sep 29, 2025	71.50	76.98	71.43	76.10	76.10	8.27%	10,671,430
Sep 26, 2025	71.20	73.40	70.10	70.29	70.29	-1.83%	9,048,414
Sep 25, 2025	68.79	72.59	68.79	71.60	71.60	3.35%	10,348,150
Sep 24, 2025	65.59	70.29	65.02	69.28	69.28	5.14%	9,195,600
Sep 23, 2025	66.66	67.80	64.01	65.89	65.89	-1.14%	7,755,260
Sep 22, 2025	68.45	68.67	65.10	66.65	66.65	-2.87%	7,825,195
Sep 19, 2025	67.72	69.35	67.19	68.62	68.62	0.90%	8,545,690