SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.25	46.51	45.80	46.31	46.31	1.00%	12,875,385
Dec 4, 2025	45.99	46.47	45.48	45.85	45.85	-0.22%	10,933,350
Dec 3, 2025	47.18	47.28	45.85	45.95	45.95	-2.40%	14,924,930
Dec 2, 2025	48.43	48.43	47.02	47.08	47.08	-2.99%	13,450,920
Dec 1, 2025	47.66	48.74	47.34	48.53	48.53	1.85%	13,854,910
Nov 28, 2025	47.82	48.06	47.21	47.65	47.65	-	10,439,073
Nov 27, 2025	48.04	48.74	47.61	47.65	47.65	-1.20%	13,077,209
Nov 26, 2025	48.86	49.40	48.09	48.23	48.23	-1.55%	16,628,210
Nov 25, 2025	48.60	49.88	48.60	48.99	48.99	0.80%	16,293,102
Nov 24, 2025	49.19	49.69	46.51	48.60	48.60	-1.02%	24,370,582
Nov 21, 2025	49.97	50.99	49.10	49.10	49.10	-3.52%	17,842,220
Nov 20, 2025	51.71	51.99	50.88	50.89	50.89	-0.37%	17,242,520
Nov 19, 2025	52.25	52.25	50.91	51.08	51.08	-2.35%	15,536,840
Nov 18, 2025	51.30	52.85	51.25	52.31	52.31	1.10%	28,790,010
Nov 17, 2025	49.97	52.50	49.86	51.74	51.74	5.87%	34,795,320
Nov 14, 2025	49.65	50.06	48.80	48.87	48.87	-1.65%	10,902,330
Nov 13, 2025	49.32	49.78	49.12	49.69	49.69	0.49%	9,800,801
Nov 12, 2025	50.30	50.56	48.88	49.45	49.45	-1.77%	15,596,030
Nov 11, 2025	51.80	51.80	50.31	50.34	50.34	-1.93%	12,871,990
Nov 10, 2025	51.00	51.68	50.93	51.33	51.33	0.43%	11,582,550
Nov 7, 2025	52.18	52.18	51.11	51.11	51.11	-2.37%	15,141,580
Nov 6, 2025	53.29	53.41	52.01	52.35	52.35	-1.56%	18,647,450
Nov 5, 2025	52.02	54.45	51.80	53.18	53.18	0.36%	20,982,130
Nov 4, 2025	53.21	53.69	52.46	52.99	52.99	-1.36%	17,692,750
Nov 3, 2025	53.37	54.50	52.73	53.72	53.72	0.96%	26,560,660
Oct 31, 2025	52.01	53.35	51.69	53.21	53.21	2.05%	24,949,970
Oct 30, 2025	51.79	53.00	51.55	52.14	52.14	1.44%	28,421,680
Oct 29, 2025	51.10	51.41	50.34	51.40	51.40	0.41%	15,607,550
Oct 28, 2025	51.31	51.80	50.85	51.19	51.19	-0.37%	15,178,220
Oct 27, 2025	51.08	51.60	50.95	51.38	51.38	1.50%	16,916,570
Oct 24, 2025	50.56	50.92	50.46	50.62	50.62	0.14%	12,848,250
Oct 23, 2025	50.45	50.99	50.12	50.55	50.55	0.68%	10,743,270
Oct 22, 2025	51.15	51.15	50.21	50.21	50.21	-1.86%	12,779,750
Oct 21, 2025	51.05	51.35	50.05	51.16	51.16	0.39%	17,119,760
Oct 20, 2025	51.50	51.88	50.89	50.96	50.96	-	13,670,790
Oct 17, 2025	53.00	53.04	50.80	50.96	50.96	-4.28%	20,642,960
Oct 16, 2025	51.80	54.20	50.75	53.24	53.24	2.56%	33,016,720
Oct 15, 2025	51.65	52.24	51.04	51.91	51.91	-0.13%	16,587,370
Oct 14, 2025	53.80	54.17	51.80	51.98	51.98	-3.72%	27,214,030
Oct 13, 2025	51.65	54.72	51.28	53.99	53.99	1.71%	28,248,390
Oct 10, 2025	55.38	55.45	52.90	53.08	53.08	-4.94%	32,368,210
Oct 9, 2025	55.55	56.49	54.71	55.84	55.84	1.25%	25,525,090
Sep 30, 2025	55.16	56.16	55.00	55.15	55.15	0.91%	21,029,510
Sep 29, 2025	54.96	55.20	53.91	54.65	54.65	0.53%	18,900,800
Sep 26, 2025	56.78	56.78	54.20	54.36	54.36	-4.50%	26,284,210
Sep 25, 2025	56.47	57.86	56.15	56.92	56.92	0.83%	34,021,270
Sep 24, 2025	54.30	57.16	54.05	56.45	56.45	3.12%	30,342,120
Sep 23, 2025	56.18	56.18	53.50	54.74	54.74	-2.65%	30,764,640
Sep 22, 2025	56.08	56.70	54.74	56.23	56.23	0.27%	28,779,780
Sep 19, 2025	57.80	57.96	55.80	56.08	56.08	-1.61%	30,368,260