SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.86	30.92	29.68	30.81	30.81	3.22%	24,370,470
Dec 4, 2025	30.29	30.49	29.55	29.85	29.85	-0.80%	15,178,120
Dec 3, 2025	30.53	30.81	29.94	30.09	30.09	-1.63%	16,246,010
Dec 2, 2025	31.23	31.40	30.41	30.59	30.59	-3.74%	23,069,077
Dec 1, 2025	32.02	32.50	31.33	31.78	31.78	2.19%	34,537,860
Nov 28, 2025	30.84	31.55	30.60	31.10	31.10	-0.58%	23,283,240
Nov 27, 2025	31.75	33.30	31.19	31.28	31.28	-0.48%	35,751,000
Nov 26, 2025	31.90	32.50	31.10	31.43	31.43	-1.44%	28,398,341
Nov 25, 2025	31.21	33.24	31.21	31.89	31.89	4.56%	41,683,180
Nov 24, 2025	28.87	30.92	28.70	30.50	30.50	7.66%	42,095,780
Nov 21, 2025	29.69	30.44	28.33	28.33	28.33	-10.57%	34,775,160
Nov 20, 2025	32.69	33.18	31.31	31.68	31.68	-0.60%	34,872,380
Nov 19, 2025	34.33	34.77	31.00	31.87	31.87	-9.49%	58,373,640
Nov 18, 2025	33.50	36.12	33.03	35.21	35.21	4.42%	65,287,160
Nov 17, 2025	33.55	35.34	33.41	33.72	33.72	-1.00%	43,209,200
Nov 14, 2025	33.60	34.97	32.64	34.06	34.06	-	49,062,280
Nov 13, 2025	33.03	35.60	32.88	34.06	34.06	1.73%	67,649,280
Nov 12, 2025	31.26	34.42	30.59	33.48	33.48	7.79%	59,459,460
Nov 11, 2025	32.85	32.99	30.88	31.06	31.06	-4.52%	28,678,160
Nov 10, 2025	33.65	33.89	31.78	32.53	32.53	-2.84%	29,806,530
Nov 7, 2025	33.10	34.46	32.29	33.48	33.48	-1.06%	39,793,580
Nov 6, 2025	32.75	34.27	32.03	33.84	33.84	4.00%	49,983,140
Nov 5, 2025	31.67	32.73	31.67	32.54	32.54	-1.00%	24,943,180
Nov 4, 2025	33.56	33.72	32.66	32.87	32.87	-2.20%	29,374,530
Nov 3, 2025	34.50	34.50	32.80	33.61	33.61	-3.97%	42,999,770
Oct 31, 2025	38.67	38.87	34.95	35.00	35.00	-8.81%	64,763,260
Oct 30, 2025	38.02	39.65	37.86	38.38	38.38	0.76%	81,133,590
Oct 29, 2025	35.00	39.89	35.00	38.09	38.09	14.59%	104,330,600
Oct 28, 2025	31.20	33.78	31.00	33.24	33.24	3.55%	55,247,980
Oct 27, 2025	30.87	32.55	30.87	32.10	32.08	6.05%	51,025,210
Oct 24, 2025	28.75	30.76	28.25	30.27	30.25	6.96%	36,922,170
Oct 23, 2025	28.50	29.39	27.92	28.30	28.28	-2.75%	19,620,960
Oct 22, 2025	28.39	30.21	28.21	29.10	29.08	1.11%	30,109,330
Oct 21, 2025	27.65	28.84	27.31	28.78	28.76	4.12%	20,426,400
Oct 20, 2025	27.39	28.18	27.23	27.64	27.62	2.67%	15,766,060
Oct 17, 2025	27.90	28.16	26.88	26.92	26.90	-4.06%	13,922,650
Oct 16, 2025	28.47	28.47	27.83	28.06	28.04	-2.67%	12,901,770
Oct 15, 2025	28.17	28.95	27.59	28.83	28.81	2.45%	15,005,060
Oct 14, 2025	29.76	30.10	28.02	28.14	28.12	-4.45%	19,727,830
Oct 13, 2025	27.60	29.54	27.00	29.45	29.43	-0.88%	16,686,270
Oct 10, 2025	31.58	31.59	29.58	29.71	29.69	-6.40%	25,789,580
Oct 9, 2025	31.51	33.00	31.50	31.74	31.72	1.63%	29,525,100
Sep 30, 2025	32.00	32.52	31.10	31.23	31.21	-3.28%	29,106,150
Sep 29, 2025	31.00	33.18	30.99	32.29	32.27	4.74%	34,592,910
Sep 26, 2025	32.01	32.53	30.80	30.83	30.81	-6.03%	32,922,010
Sep 25, 2025	34.06	34.88	32.67	32.81	32.79	-1.56%	40,739,350
Sep 24, 2025	33.50	34.35	31.85	33.33	33.31	-2.34%	47,708,430
Sep 23, 2025	35.52	37.50	33.40	34.13	34.11	4.89%	65,284,620
Sep 22, 2025	31.66	33.17	31.37	32.54	32.52	2.01%	26,770,460
Sep 19, 2025	32.58	32.72	31.53	31.90	31.88	-2.21%	26,235,480