SHE:301091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.30	35.29	34.03	34.14	34.14	0.15%	15,226,494
Sep 25, 2025	34.29	34.73	34.08	34.09	34.09	-2.38%	16,228,427
Sep 24, 2025	32.98	34.99	32.66	34.92	34.92	5.18%	20,927,236
Sep 23, 2025	33.12	33.59	32.51	33.20	33.20	-0.21%	10,171,411
Sep 22, 2025	31.23	33.71	31.23	33.27	33.27	7.32%	20,464,311
Sep 19, 2025	31.40	31.97	30.92	31.00	31.00	-1.12%	5,152,047
Sep 18, 2025	32.20	32.56	31.18	31.35	31.35	-3.30%	9,533,921
Sep 17, 2025	32.00	32.80	32.00	32.42	32.42	0.15%	6,123,656
Sep 16, 2025	32.72	32.83	32.10	32.37	32.37	-1.07%	5,979,607
Sep 15, 2025	33.30	33.73	32.72	32.72	32.72	-1.95%	8,641,531
Sep 12, 2025	32.48	34.47	32.27	33.37	33.37	2.93%	14,141,752
Sep 11, 2025	32.11	32.55	32.05	32.42	32.42	0.90%	5,724,338
Sep 10, 2025	32.70	32.75	32.11	32.13	32.13	-1.98%	4,812,076
Sep 9, 2025	32.77	33.37	32.01	32.78	32.78	-0.58%	8,485,467
Sep 8, 2025	32.08	33.20	31.66	32.97	32.97	2.45%	10,130,911
Sep 5, 2025	32.00	32.29	31.40	32.18	32.18	0.41%	7,163,044
Sep 4, 2025	33.68	33.78	31.18	32.05	32.05	-4.30%	9,351,573
Sep 3, 2025	33.59	33.85	32.84	33.49	33.49	0.51%	7,637,914
Sep 2, 2025	34.06	34.39	32.83	33.32	33.32	-3.14%	10,990,401
Sep 1, 2025	34.70	35.08	34.00	34.40	34.40	-1.04%	12,662,671
Aug 29, 2025	34.51	35.20	33.54	34.76	34.76	0.75%	18,981,211
Aug 28, 2025	33.27	35.18	33.26	34.50	34.50	3.60%	22,395,759
Aug 27, 2025	34.02	34.95	33.29	33.30	33.30	-2.09%	26,444,576
Aug 26, 2025	32.21	34.21	31.90	34.01	34.01	5.03%	27,046,606
Aug 25, 2025	32.26	32.95	32.20	32.38	32.38	0.37%	12,838,596
Aug 22, 2025	31.60	32.30	31.56	32.26	32.26	2.25%	11,053,190
Aug 21, 2025	32.09	32.43	31.41	31.55	31.55	-2.02%	10,759,738
Aug 20, 2025	32.45	32.85	31.66	32.20	32.20	-1.50%	13,158,877
Aug 19, 2025	33.27	33.40	32.67	32.69	32.69	-1.68%	12,071,616
Aug 18, 2025	32.57	33.86	32.57	33.25	33.25	0.27%	16,504,181
Aug 15, 2025	32.00	33.49	32.00	33.16	33.16	3.08%	16,926,368
Aug 14, 2025	33.00	33.25	31.96	32.17	32.17	-3.39%	16,682,013
Aug 13, 2025	34.18	34.21	32.76	33.30	33.30	-0.63%	21,491,018
Aug 12, 2025	32.35	33.87	31.93	33.51	33.51	2.67%	24,783,252
Aug 11, 2025	31.25	33.27	31.17	32.64	32.64	4.51%	27,269,331
Aug 8, 2025	31.14	31.79	30.55	31.23	31.23	-0.06%	17,675,705
Aug 7, 2025	30.33	31.65	29.80	31.25	31.25	3.44%	25,591,002
Aug 6, 2025	29.80	30.50	29.67	30.21	30.21	0.90%	13,003,517
Aug 5, 2025	30.00	30.50	29.72	29.94	29.94	-0.20%	9,874,392
Aug 4, 2025	29.65	30.60	29.48	30.00	30.00	0.10%	12,157,708
Aug 1, 2025	30.13	30.56	29.30	29.97	29.97	-1.48%	17,229,463
Jul 31, 2025	29.75	31.50	29.45	30.42	30.42	1.74%	29,008,174
Jul 30, 2025	29.21	29.98	28.90	29.90	29.90	1.84%	12,143,821
Jul 29, 2025	28.80	29.58	28.58	29.36	29.36	1.91%	12,187,016
Jul 28, 2025	28.95	29.08	28.76	28.81	28.81	-0.69%	5,856,389
Jul 25, 2025	29.13	29.30	28.75	29.01	29.01	-0.48%	6,661,520
Jul 24, 2025	28.80	29.31	28.67	29.15	29.15	0.52%	7,697,567
Jul 23, 2025	29.92	29.99	28.97	29.00	29.00	-2.95%	11,595,124
Jul 22, 2025	29.69	30.24	29.37	29.88	29.88	-0.17%	14,602,379
Jul 21, 2025	29.00	30.09	28.91	29.93	29.93	3.46%	16,516,062