SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.79	51.30	50.51	51.09	51.09	0.59%	707,520
Jan 22, 2026	51.85	51.94	50.50	50.79	50.79	-2.04%	896,194
Jan 21, 2026	52.33	52.38	51.54	51.85	51.85	-0.58%	449,886
Jan 20, 2026	52.82	53.07	51.82	52.15	52.15	-1.29%	572,246
Jan 19, 2026	53.60	53.68	52.71	52.83	52.83	-0.88%	582,733
Jan 16, 2026	53.11	53.43	52.72	53.30	53.30	0.38%	700,039
Jan 15, 2026	52.27	53.47	52.00	53.10	53.10	1.28%	672,642
Jan 14, 2026	52.79	53.54	52.01	52.43	52.43	-0.81%	727,851
Jan 13, 2026	53.16	54.37	52.61	52.86	52.86	-0.23%	945,605
Jan 12, 2026	51.97	52.99	51.50	52.98	52.98	1.94%	1,025,847
Jan 9, 2026	51.40	52.05	51.26	51.97	51.97	0.99%	734,828
Jan 8, 2026	51.56	51.96	51.27	51.46	51.46	-0.21%	498,271
Jan 7, 2026	52.48	52.65	51.52	51.57	51.57	-1.70%	589,223
Jan 6, 2026	52.30	52.75	52.00	52.46	52.46	0.31%	629,674
Jan 5, 2026	51.91	52.51	51.72	52.30	52.30	0.48%	530,590
Dec 31, 2025	52.42	52.75	51.70	52.05	52.05	-0.55%	861,306
Dec 30, 2025	51.88	52.82	51.39	52.34	52.34	1.30%	718,026
Dec 29, 2025	50.68	52.00	50.37	51.67	51.67	1.97%	685,326
Dec 26, 2025	51.12	51.21	50.60	50.67	50.67	-0.90%	403,320
Dec 25, 2025	51.28	51.41	50.62	51.13	51.13	-0.20%	419,540
Dec 24, 2025	50.75	51.39	50.52	51.23	51.23	0.95%	397,166
Dec 23, 2025	51.30	51.59	50.28	50.75	50.75	-1.01%	633,990
Dec 22, 2025	52.29	52.29	51.06	51.27	51.27	-1.76%	823,906
Dec 19, 2025	51.98	52.26	51.66	52.19	52.19	0.71%	345,786
Dec 18, 2025	51.79	52.05	51.25	51.82	51.82	0.04%	305,708
Dec 17, 2025	50.90	51.95	50.90	51.80	51.80	1.39%	494,810
Dec 16, 2025	52.33	52.39	50.63	51.09	51.09	-2.39%	754,140
Dec 15, 2025	52.67	53.15	52.30	52.34	52.34	-1.19%	457,900
Dec 12, 2025	53.24	53.60	52.88	52.97	52.97	-0.51%	753,490
Dec 11, 2025	53.45	54.60	53.06	53.24	53.24	-0.11%	554,532
Dec 10, 2025	53.30	53.74	52.97	53.30	53.30	0.32%	410,100
Dec 9, 2025	54.48	54.72	53.01	53.13	53.13	-2.48%	514,941
Dec 8, 2025	54.71	54.98	54.32	54.48	54.48	-0.40%	413,730
Dec 5, 2025	55.35	55.62	54.20	54.70	54.70	-1.17%	532,400
Dec 4, 2025	56.28	56.55	55.22	55.35	55.35	-1.62%	454,860
Dec 3, 2025	56.04	56.77	55.76	56.26	56.26	0.36%	373,820
Dec 2, 2025	56.98	57.50	56.01	56.06	56.06	-1.61%	356,000
Dec 1, 2025	56.22	57.43	55.92	56.98	56.98	1.35%	670,118
Nov 28, 2025	56.17	56.50	55.30	56.22	56.22	-	460,520
Nov 27, 2025	55.99	56.89	55.50	56.22	56.22	1.02%	660,998
Nov 26, 2025	56.01	56.80	55.50	55.65	55.65	-0.64%	460,800
Nov 25, 2025	56.00	57.01	55.76	56.01	56.01	0.50%	593,978
Nov 24, 2025	56.27	56.58	55.70	55.73	55.73	-0.96%	430,000
Nov 21, 2025	58.01	58.21	56.07	56.27	56.27	-3.45%	866,960
Nov 20, 2025	58.70	59.47	58.05	58.28	58.28	-1.00%	975,924
Nov 19, 2025	57.58	59.19	57.53	58.87	58.87	2.03%	725,507
Nov 18, 2025	58.32	58.48	57.50	57.70	57.70	-0.77%	485,420
Nov 17, 2025	59.10	59.55	57.71	58.15	58.15	-0.85%	794,160
Nov 14, 2025	57.16	60.21	57.16	58.65	58.65	2.18%	1,700,331
Nov 13, 2025	57.63	57.98	57.05	57.40	57.40	-0.43%	660,820