SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.28	10.35	10.17	10.34	10.34	0.58%	8,091,957
Dec 4, 2025	10.21	10.35	10.14	10.28	10.28	0.59%	7,800,642
Dec 3, 2025	10.32	10.36	10.20	10.22	10.22	-0.97%	7,561,973
Dec 2, 2025	10.49	10.51	10.32	10.32	10.32	-1.90%	9,826,911
Dec 1, 2025	10.46	10.53	10.40	10.52	10.52	0.57%	8,076,168
Nov 28, 2025	10.57	10.64	10.45	10.46	10.46	-1.04%	9,261,835
Nov 27, 2025	10.56	10.69	10.52	10.57	10.57	0.09%	6,492,223
Nov 26, 2025	10.52	10.72	10.51	10.56	10.56	0.09%	8,566,900
Nov 25, 2025	10.54	10.62	10.48	10.55	10.55	0.38%	8,709,800
Nov 24, 2025	10.52	10.59	10.43	10.51	10.51	0.86%	7,821,689
Nov 21, 2025	10.80	10.89	10.40	10.42	10.42	-3.79%	14,542,140
Nov 20, 2025	10.93	11.01	10.83	10.83	10.83	-0.73%	6,136,293
Nov 19, 2025	11.02	11.06	10.88	10.91	10.91	-1.00%	7,969,411
Nov 18, 2025	11.21	11.24	11.00	11.02	11.02	-1.78%	11,938,900
Nov 17, 2025	11.39	11.42	11.20	11.22	11.22	-1.49%	11,899,400
Nov 14, 2025	11.39	11.53	11.37	11.39	11.39	0.18%	14,502,530
Nov 13, 2025	11.36	11.41	11.25	11.37	11.37	-0.18%	10,091,200
Nov 12, 2025	11.39	11.48	11.31	11.39	11.39	0.09%	11,881,450
Nov 11, 2025	11.33	11.43	11.25	11.38	11.38	0.35%	11,573,860
Nov 10, 2025	11.23	11.38	11.18	11.34	11.34	0.89%	10,306,230
Nov 7, 2025	11.37	11.46	11.21	11.24	11.24	-0.97%	12,455,780
Nov 6, 2025	11.43	11.45	11.32	11.35	11.35	-1.13%	12,547,180
Nov 5, 2025	11.36	11.51	11.31	11.48	11.48	-0.69%	15,964,920
Nov 4, 2025	11.36	11.75	11.20	11.56	11.56	1.49%	29,911,060
Nov 3, 2025	11.43	11.48	11.27	11.39	11.39	-0.09%	13,854,480
Oct 31, 2025	11.24	11.49	11.23	11.40	11.40	1.24%	19,191,630
Oct 30, 2025	11.20	11.37	11.14	11.26	11.26	-1.49%	21,790,310
Oct 29, 2025	10.94	11.70	10.92	11.43	11.43	4.57%	43,033,990
Oct 28, 2025	11.05	11.06	10.89	10.93	10.93	-1.80%	13,595,600
Oct 27, 2025	11.18	11.20	11.07	11.13	11.13	-	11,358,410
Oct 24, 2025	11.10	11.24	11.08	11.13	11.13	1.27%	16,128,770
Oct 23, 2025	10.92	11.00	10.80	10.99	10.99	0.55%	10,048,740
Oct 22, 2025	10.85	11.05	10.84	10.93	10.93	0.28%	9,061,550
Oct 21, 2025	10.83	10.96	10.81	10.90	10.90	0.83%	8,900,135
Oct 20, 2025	10.86	10.91	10.79	10.81	10.81	-0.18%	7,202,198
Oct 17, 2025	11.01	11.05	10.82	10.83	10.83	-1.46%	8,976,499
Oct 16, 2025	11.10	11.19	10.97	10.99	10.99	-1.35%	13,117,330
Oct 15, 2025	10.92	11.15	10.77	11.14	11.14	2.39%	16,262,360
Oct 14, 2025	10.84	11.05	10.82	10.88	10.88	0.65%	12,681,360
Oct 13, 2025	10.71	10.85	10.64	10.81	10.81	-1.73%	11,080,700
Oct 10, 2025	10.90	11.19	10.88	11.00	11.00	0.55%	14,219,630
Oct 9, 2025	10.80	10.96	10.69	10.94	10.94	1.48%	13,741,690
Sep 30, 2025	10.85	10.88	10.78	10.78	10.78	-0.46%	9,726,966
Sep 29, 2025	10.78	10.84	10.59	10.83	10.83	0.37%	12,954,400
Sep 26, 2025	10.89	10.89	10.75	10.79	10.79	-1.46%	14,042,870
Sep 25, 2025	11.12	11.13	10.94	10.95	10.95	-1.35%	13,720,060
Sep 24, 2025	10.99	11.17	10.99	11.10	11.10	0.63%	10,833,980
Sep 23, 2025	11.39	11.39	10.89	11.03	11.03	-2.39%	17,947,800
Sep 22, 2025	11.41	11.51	11.24	11.30	11.30	-0.79%	11,409,140
Sep 19, 2025	11.51	11.53	11.35	11.39	11.39	-1.73%	13,831,350