SHE:301029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.92	26.82	25.77	26.82	26.82	3.27%	8,890,546
Dec 4, 2025	25.89	26.28	25.69	25.97	25.97	1.56%	8,195,240
Dec 3, 2025	25.82	25.99	25.53	25.57	25.57	-1.35%	4,993,139
Dec 2, 2025	25.88	26.14	25.66	25.92	25.92	-0.12%	5,889,502
Dec 1, 2025	25.99	26.00	25.48	25.95	25.95	1.76%	6,633,649
Nov 28, 2025	25.25	25.63	25.20	25.50	25.50	0.47%	3,914,000
Nov 27, 2025	25.29	25.66	25.23	25.38	25.38	0.59%	5,595,590
Nov 26, 2025	25.42	25.63	25.18	25.23	25.23	-1.06%	5,461,064
Nov 25, 2025	25.50	25.80	25.35	25.50	25.50	0.59%	6,272,936
Nov 24, 2025	25.21	25.50	24.95	25.35	25.35	1.04%	5,439,070
Nov 21, 2025	25.36	25.64	24.73	25.09	25.09	-1.22%	9,194,046
Nov 20, 2025	26.02	26.12	25.38	25.40	25.40	-1.78%	6,818,495
Nov 19, 2025	26.50	26.57	25.76	25.86	25.86	-2.19%	7,580,737
Nov 18, 2025	26.84	26.98	26.24	26.44	26.44	-1.64%	6,241,194
Nov 17, 2025	27.15	27.40	26.85	26.88	26.88	-1.21%	4,939,920
Nov 14, 2025	27.31	27.77	27.13	27.21	27.21	-1.20%	5,973,116
Nov 13, 2025	27.00	27.60	26.90	27.54	27.54	2.04%	8,490,925
Nov 12, 2025	27.07	27.30	26.70	26.99	26.99	-0.44%	5,201,372
Nov 11, 2025	27.34	27.64	27.01	27.11	27.11	-0.80%	5,265,437
Nov 10, 2025	27.58	27.81	27.08	27.33	27.33	-0.73%	5,498,900
Nov 7, 2025	27.78	27.80	27.23	27.53	27.53	-1.01%	4,778,344
Nov 6, 2025	27.45	28.06	27.23	27.81	27.81	1.53%	6,394,534
Nov 5, 2025	27.17	27.58	26.97	27.39	27.39	-0.15%	5,975,348
Nov 4, 2025	28.29	28.38	27.14	27.43	27.43	-3.48%	10,173,060
Nov 3, 2025	28.90	29.00	27.80	28.42	28.42	-1.18%	9,349,600
Oct 31, 2025	28.31	28.98	28.25	28.76	28.76	1.73%	9,483,863
Oct 30, 2025	28.90	29.05	28.18	28.27	28.27	-2.21%	9,047,575
Oct 29, 2025	27.98	29.17	27.97	28.91	28.91	4.59%	13,590,330
Oct 28, 2025	27.90	27.96	27.49	27.64	27.64	-0.97%	7,431,499
Oct 27, 2025	28.19	28.53	27.71	27.91	27.91	0.32%	9,626,934
Oct 24, 2025	27.52	27.94	27.48	27.82	27.82	1.53%	8,234,028
Oct 23, 2025	27.02	27.42	26.44	27.40	27.40	0.88%	7,484,455
Oct 22, 2025	27.08	27.54	26.62	27.16	27.16	-0.18%	7,715,485
Oct 21, 2025	26.93	27.30	26.39	27.21	27.21	-1.56%	13,038,590
Oct 20, 2025	27.73	28.10	27.50	27.64	27.64	1.54%	7,771,257
Oct 17, 2025	28.52	28.64	27.18	27.22	27.22	-4.26%	9,381,552
Oct 16, 2025	28.80	28.85	28.28	28.43	28.43	-1.69%	7,236,927
Oct 15, 2025	28.15	29.00	27.92	28.92	28.92	3.54%	10,938,220
Oct 14, 2025	30.04	30.41	27.80	27.93	27.93	-6.56%	18,603,590
Oct 13, 2025	28.50	30.02	28.50	29.89	29.89	-2.10%	10,983,330
Oct 10, 2025	32.06	32.06	30.45	30.53	30.53	-5.30%	13,056,660
Oct 9, 2025	31.91	32.68	31.37	32.24	32.24	1.03%	15,386,610
Sep 30, 2025	31.20	32.18	31.15	31.91	31.91	2.80%	14,342,340
Sep 29, 2025	30.55	31.48	30.34	31.04	31.04	1.27%	10,967,090
Sep 26, 2025	31.36	31.45	30.58	30.65	30.65	-3.16%	14,804,700
Sep 25, 2025	32.00	32.32	31.50	31.65	31.65	-0.81%	13,744,370
Sep 24, 2025	31.41	32.11	30.93	31.91	31.91	1.62%	18,065,520
Sep 23, 2025	32.41	32.82	30.46	31.40	31.40	-3.89%	25,465,050
Sep 22, 2025	32.83	33.23	31.82	32.67	32.67	0.65%	19,764,600
Sep 19, 2025	33.01	33.80	32.17	32.46	32.46	-1.70%	25,525,170