SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,720,066
Sep 24, 2025	10.99	11.17	10.99	11.10	11.10	0.63%	10,833,988
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%	11,409,144
Sep 19, 2025	11.51	11.53	11.35	11.39	11.39	-1.73%	13,831,359
Sep 18, 2025	11.46	11.78	11.44	11.59	11.59	1.31%	29,266,966
Sep 17, 2025	11.42	11.45	11.35	11.44	11.44	0.26%	11,708,688
Sep 16, 2025	11.41	11.47	11.35	11.41	11.41	0.18%	11,786,446
Sep 15, 2025	11.50	11.50	11.38	11.39	11.39	-1.04%	12,807,020
Sep 12, 2025	11.56	11.61	11.45	11.51	11.51	-0.43%	13,767,400
Sep 11, 2025	11.45	11.56	11.28	11.56	11.56	0.70%	18,975,215
Sep 10, 2025	11.55	11.62	11.46	11.48	11.48	-0.69%	10,941,414
Sep 9, 2025	11.70	11.73	11.52	11.56	11.56	-1.45%	12,568,348
Sep 8, 2025	11.65	11.79	11.62	11.73	11.73	0.69%	14,236,654
Sep 5, 2025	11.52	11.65	11.43	11.65	11.65	1.13%	15,273,579
Sep 4, 2025	11.65	11.68	11.39	11.52	11.52	-0.86%	18,867,514
Sep 3, 2025	11.78	11.83	11.59	11.62	11.62	-1.36%	16,265,287
Sep 2, 2025	11.91	12.07	11.72	11.78	11.78	-1.17%	27,878,413
Sep 1, 2025	11.78	11.94	11.78	11.92	11.92	0.68%	16,202,150
Aug 29, 2025	11.83	11.95	11.81	11.84	11.84	-0.08%	18,905,689
Aug 28, 2025	11.99	12.06	11.63	11.85	11.85	-1.25%	34,634,496
Aug 27, 2025	12.36	12.43	11.98	12.00	12.00	-2.91%	49,244,737
Aug 26, 2025	12.49	12.49	12.25	12.36	12.36	-2.91%	52,399,502
Aug 25, 2025	12.56	12.75	12.48	12.73	12.73	1.68%	49,901,497
Aug 22, 2025	12.50	12.56	12.39	12.52	12.52	0.16%	25,549,656
Aug 21, 2025	12.54	12.67	12.42	12.50	12.50	0.32%	28,810,047
Aug 20, 2025	12.44	12.46	12.24	12.46	12.46	-0.08%	24,598,113
Aug 19, 2025	12.51	12.68	12.43	12.47	12.47	0.16%	33,469,931
Aug 18, 2025	12.37	12.56	12.34	12.45	12.45	0.65%	32,653,311
Aug 15, 2025	12.12	12.47	12.10	12.37	12.37	1.98%	28,660,269
Aug 14, 2025	12.41	12.45	12.12	12.13	12.13	-2.18%	26,460,662
Aug 13, 2025	12.31	12.45	12.23	12.40	12.40	0.98%	26,013,998
Aug 12, 2025	12.36	12.44	12.20	12.28	12.28	-0.73%	19,056,400
Aug 11, 2025	12.20	12.40	12.20	12.37	12.37	1.39%	22,136,349
Aug 8, 2025	12.33	12.36	12.11	12.20	12.20	-1.21%	29,268,020
Aug 7, 2025	12.45	12.57	12.33	12.35	12.35	-0.88%	32,171,726
Aug 6, 2025	12.53	12.65	12.40	12.46	12.46	-0.72%	27,161,734
Aug 5, 2025	12.65	12.79	12.47	12.55	12.55	-0.79%	30,157,068
Aug 4, 2025	12.60	12.65	12.31	12.65	12.65	-	32,300,153
Aug 1, 2025	12.60	12.94	12.54	12.65	12.65	1.20%	52,757,271
Jul 31, 2025	12.60	12.72	12.42	12.50	12.50	-1.03%	40,621,025
Jul 30, 2025	12.40	12.74	12.30	12.63	12.63	1.69%	50,043,087
Jul 29, 2025	12.34	12.42	12.18	12.42	12.42	0.24%	31,625,313
Jul 28, 2025	12.32	12.51	12.32	12.39	12.39	0.49%	20,932,200
Jul 25, 2025	12.39	12.61	12.30	12.33	12.33	-0.24%	32,066,996
Jul 24, 2025	12.25	12.44	12.22	12.36	12.36	0.98%	32,325,223
Jul 23, 2025	12.45	12.51	12.20	12.24	12.24	-1.84%	25,842,174
Jul 22, 2025	12.54	12.60	12.40	12.47	12.47	-0.87%	24,443,313
Jul 21, 2025	12.40	12.66	12.27	12.58	12.58	0.88%	33,257,428