SHE:301002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.00	44.58	41.40	43.39	43.39	3.06%	11,636,170
Jan 22, 2026	41.06	42.87	40.15	42.10	42.10	2.53%	10,116,550
Jan 21, 2026	37.28	41.50	37.22	41.06	41.06	8.22%	11,055,081
Jan 20, 2026	40.51	41.79	37.55	37.94	37.94	-4.75%	7,050,539
Jan 19, 2026	37.08	40.99	36.92	39.83	39.83	5.37%	11,945,330
Jan 16, 2026	37.39	37.99	36.27	37.80	37.80	1.02%	8,681,862
Jan 15, 2026	38.62	39.49	36.30	37.42	37.42	-3.78%	9,135,070
Jan 14, 2026	38.46	40.22	38.22	38.89	38.89	1.14%	8,892,845
Jan 13, 2026	44.09	44.09	38.08	38.45	38.45	-11.26%	13,218,630
Jan 12, 2026	39.96	43.33	39.44	43.33	43.33	14.54%	12,156,170
Jan 9, 2026	38.30	39.20	37.27	37.83	37.83	-2.93%	6,421,368
Jan 8, 2026	39.50	40.41	38.17	38.97	38.97	-1.29%	7,438,512
Jan 7, 2026	37.77	39.98	37.37	39.48	39.48	4.86%	9,197,933
Jan 6, 2026	37.50	38.92	37.09	37.65	37.65	-2.21%	7,653,331
Jan 5, 2026	35.92	38.96	34.11	38.50	38.50	5.74%	12,215,535
Dec 31, 2025	33.42	36.60	33.42	36.41	36.41	8.52%	9,647,120
Dec 30, 2025	34.09	34.30	32.71	33.55	33.55	-1.32%	5,326,392
Dec 29, 2025	34.81	35.23	33.36	34.00	34.00	-3.66%	5,880,910
Dec 26, 2025	34.95	36.00	34.19	35.29	35.29	-0.17%	8,453,650
Dec 25, 2025	33.50	35.35	31.70	35.35	35.35	9.04%	10,655,673
Dec 24, 2025	32.25	32.93	31.78	32.42	32.42	0.56%	4,286,970
Dec 23, 2025	33.95	34.00	31.89	32.24	32.24	-5.84%	7,880,901
Dec 22, 2025	32.66	36.49	32.35	34.24	34.24	6.17%	13,299,450
Dec 19, 2025	30.64	33.25	30.01	32.25	32.25	4.78%	11,443,367
Dec 18, 2025	27.67	31.69	27.42	30.78	30.78	11.04%	5,391,208
Dec 17, 2025	27.64	28.29	27.02	27.72	27.72	-0.36%	2,346,324
Dec 16, 2025	28.51	28.65	27.62	27.82	27.82	-2.45%	1,243,994
Dec 15, 2025	28.90	29.26	28.01	28.52	28.52	-1.31%	1,214,568
Dec 12, 2025	29.11	29.27	28.74	28.90	28.90	-0.31%	1,566,610
Dec 11, 2025	29.77	29.93	28.99	28.99	28.99	-2.49%	2,475,432
Dec 10, 2025	30.39	30.49	29.30	29.73	29.73	-2.11%	2,231,874
Dec 9, 2025	30.48	31.17	30.20	30.37	30.37	-1.11%	2,244,940
Dec 8, 2025	30.01	31.30	29.95	30.71	30.71	2.71%	2,086,157
Dec 5, 2025	29.88	30.19	29.00	29.90	29.90	-	1,850,711
Dec 4, 2025	29.23	30.55	29.22	29.90	29.90	2.50%	2,832,022
Dec 3, 2025	29.42	29.82	29.01	29.17	29.17	-0.55%	1,143,414
Dec 2, 2025	29.87	30.01	29.21	29.33	29.33	-1.91%	1,656,550
Dec 1, 2025	30.54	31.08	29.73	29.90	29.90	-1.77%	1,931,890
Nov 28, 2025	30.68	31.06	29.72	30.44	30.44	0.46%	1,375,464
Nov 27, 2025	30.16	30.64	30.11	30.30	30.30	0.46%	1,133,573
Nov 26, 2025	30.70	30.95	30.09	30.16	30.16	-1.28%	1,756,676
Nov 25, 2025	29.98	30.85	29.98	30.55	30.55	2.14%	1,892,885
Nov 24, 2025	29.36	30.14	28.94	29.91	29.91	3.71%	3,074,140
Nov 21, 2025	30.05	30.37	28.68	28.84	28.84	-5.01%	2,690,900
Nov 20, 2025	31.43	31.80	30.31	30.36	30.36	-3.00%	1,621,957
Nov 19, 2025	32.89	33.10	30.83	31.30	31.30	-4.28%	3,179,150
Nov 18, 2025	32.40	32.99	32.01	32.70	32.70	0.31%	1,995,880
Nov 17, 2025	32.45	32.80	31.72	32.60	32.60	0.43%	2,241,340
Nov 14, 2025	31.02	33.25	31.02	32.46	32.46	1.88%	3,336,830
Nov 13, 2025	30.71	31.98	30.55	31.86	31.86	3.34%	2,589,006