SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.11	41.33	37.36	40.35	40.35	5.88%	10,247,390
Feb 5, 2026	39.50	39.50	38.07	38.11	38.11	-4.63%	5,512,060
Feb 4, 2026	40.94	40.99	39.60	39.96	39.96	-3.24%	6,259,499
Feb 3, 2026	41.80	42.23	40.00	41.30	41.30	-0.98%	9,200,911
Feb 2, 2026	42.95	43.05	41.50	41.71	41.71	-3.49%	8,657,772
Jan 30, 2026	41.58	43.81	40.60	43.22	43.22	3.40%	14,471,370
Jan 29, 2026	41.91	44.00	41.75	41.80	41.80	-1.51%	12,247,410
Jan 28, 2026	40.89	43.87	39.90	42.44	42.44	3.13%	17,889,650
Jan 27, 2026	40.00	42.78	38.30	41.15	41.15	2.39%	13,925,790
Jan 26, 2026	40.47	43.13	39.98	40.19	40.19	-0.17%	13,985,030
Jan 23, 2026	40.03	40.88	39.88	40.26	40.26	0.93%	5,030,502
Jan 22, 2026	40.68	41.16	39.86	39.89	39.89	-1.92%	5,080,271
Jan 21, 2026	39.17	40.96	39.17	40.67	40.67	3.25%	7,101,844
Jan 20, 2026	40.59	41.29	39.00	39.39	39.39	-2.96%	6,414,206
Jan 19, 2026	40.26	41.20	39.51	40.59	40.59	1.60%	7,246,832
Jan 16, 2026	39.08	40.43	39.00	39.95	39.95	2.28%	7,282,431
Jan 15, 2026	39.05	39.75	38.66	39.06	39.06	-0.96%	4,284,605
Jan 14, 2026	39.76	40.61	38.87	39.44	39.44	-0.85%	6,917,299
Jan 13, 2026	41.15	41.61	39.60	39.78	39.78	-3.45%	7,844,833
Jan 12, 2026	39.97	41.30	39.01	41.20	41.20	4.17%	10,976,839
Jan 9, 2026	38.82	39.98	38.70	39.55	39.55	1.93%	6,454,879
Jan 8, 2026	38.38	39.05	38.18	38.80	38.80	0.83%	4,782,277
Jan 7, 2026	39.05	39.38	38.35	38.48	38.48	-1.81%	5,358,044
Jan 6, 2026	39.40	39.86	38.81	39.19	39.19	-0.48%	4,885,543
Jan 5, 2026	39.11	39.44	38.51	39.38	39.38	0.03%	5,774,528
Dec 31, 2025	40.30	40.57	39.24	39.37	39.37	-2.98%	7,427,807
Dec 30, 2025	38.43	41.05	38.40	40.58	40.58	4.51%	12,319,463
Dec 29, 2025	37.37	40.08	37.36	38.83	38.83	3.91%	8,981,803
Dec 26, 2025	37.88	38.59	37.23	37.37	37.37	-2.07%	4,892,339
Dec 25, 2025	36.89	38.35	36.89	38.16	38.16	3.58%	5,952,693
Dec 24, 2025	36.16	37.12	36.16	36.84	36.84	1.91%	3,520,769
Dec 23, 2025	36.63	36.66	36.00	36.15	36.15	-1.39%	2,808,122
Dec 22, 2025	36.75	37.20	36.61	36.66	36.66	0.41%	3,219,437
Dec 19, 2025	36.19	37.28	36.09	36.51	36.51	1.28%	3,344,380
Dec 18, 2025	35.84	36.87	35.81	36.05	36.05	-0.74%	2,863,500
Dec 17, 2025	35.56	36.45	35.16	36.32	36.32	1.85%	3,959,481
Dec 16, 2025	36.92	37.21	35.49	35.66	35.66	-3.49%	4,827,863
Dec 15, 2025	38.08	38.32	36.81	36.95	36.95	-3.78%	4,857,340
Dec 12, 2025	37.85	38.50	37.39	38.40	38.40	1.43%	5,085,946
Dec 11, 2025	39.67	39.69	37.86	37.86	37.86	-4.54%	4,308,316
Dec 10, 2025	39.01	39.78	38.75	39.66	39.66	1.15%	2,549,243
Dec 9, 2025	39.49	40.28	39.21	39.21	39.21	-1.46%	3,499,765
Dec 8, 2025	39.01	39.97	39.01	39.79	39.79	1.58%	4,597,525
Dec 5, 2025	38.22	39.22	37.79	39.17	39.17	2.41%	5,440,084
Dec 4, 2025	39.45	39.90	38.18	38.25	38.25	-0.18%	5,319,191
Dec 3, 2025	39.50	39.97	38.12	38.32	38.32	-3.40%	4,287,820
Dec 2, 2025	41.09	41.68	39.48	39.67	39.67	-3.46%	5,979,127
Dec 1, 2025	38.58	41.30	38.40	41.09	41.09	7.09%	10,143,430
Nov 28, 2025	38.19	38.63	37.86	38.37	38.37	0.47%	2,564,903
Nov 27, 2025	37.80	38.86	37.80	38.19	38.19	0.42%	3,076,212