SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	148.88	168.88	148.88	163.29	-	-1.51%	9,159,616
Jan 6, 2026	147.10	165.80	141.70	165.80	165.80	9.89%	21,236,165
Jan 5, 2026	154.99	155.00	143.88	150.88	150.88	-2.83%	16,532,796
Dec 31, 2025	148.88	160.00	148.30	155.27	155.27	5.84%	20,823,870
Dec 30, 2025	155.40	156.37	141.00	146.70	146.70	-7.97%	22,647,780
Dec 29, 2025	137.02	162.58	137.02	159.40	159.40	16.35%	27,337,776
Dec 26, 2025	133.00	140.40	133.00	137.00	137.00	1.53%	27,656,291
Dec 25, 2025	118.71	134.93	118.71	134.93	134.93	20.00%	29,468,903
Dec 24, 2025	91.75	112.44	91.75	112.44	112.44	20.00%	29,761,339
Dec 23, 2025	92.68	100.50	90.06	93.70	93.70	0.66%	28,315,656
Dec 22, 2025	99.73	99.73	92.00	93.09	93.09	-3.77%	18,401,935
Dec 19, 2025	96.00	99.00	93.57	96.74	96.74	4.19%	20,947,960
Dec 18, 2025	94.01	98.99	92.85	92.85	92.85	0.09%	24,796,230
Dec 17, 2025	95.19	97.00	89.36	92.77	92.77	-4.85%	22,679,850
Dec 16, 2025	95.11	98.88	92.94	97.50	97.50	-4.13%	23,579,030
Dec 15, 2025	96.78	103.73	93.93	101.70	101.70	5.08%	32,085,640
Dec 12, 2025	83.90	96.78	83.90	96.78	96.78	20.00%	33,561,410
Dec 11, 2025	83.99	85.00	78.99	80.65	80.65	-2.16%	25,728,760
Dec 10, 2025	75.52	83.00	74.33	82.43	82.43	9.21%	29,500,360
Dec 9, 2025	73.39	78.77	73.06	75.48	75.48	4.11%	27,119,910
Dec 8, 2025	74.40	77.18	72.27	72.50	72.50	4.15%	32,900,370
Dec 5, 2025	59.01	69.61	59.01	69.61	69.61	20.00%	20,297,430
Dec 4, 2025	57.12	59.88	56.19	58.01	58.01	0.66%	18,090,880
Dec 3, 2025	61.84	66.00	56.61	57.63	57.63	-10.21%	27,040,410
Dec 2, 2025	60.08	67.66	60.04	64.18	64.18	4.19%	23,188,691
Dec 1, 2025	64.00	67.74	61.55	61.60	61.60	-7.20%	21,619,044
Nov 28, 2025	68.60	69.00	63.00	66.38	66.38	-3.80%	24,356,240
Nov 27, 2025	59.00	71.18	58.50	69.00	69.00	13.30%	28,730,620
Nov 26, 2025	61.01	63.55	58.10	60.90	60.90	2.34%	24,206,720
Nov 25, 2025	56.50	64.58	55.35	59.51	59.51	5.65%	23,720,088
Nov 24, 2025	51.97	57.88	51.97	56.33	56.33	8.96%	17,162,060
Nov 21, 2025	52.50	53.64	50.31	51.70	51.70	-2.67%	12,490,830
Nov 20, 2025	50.50	54.70	49.90	53.12	53.12	5.59%	14,490,180
Nov 19, 2025	51.01	51.58	49.50	50.31	50.31	-2.12%	5,993,159
Nov 18, 2025	50.01	52.10	48.72	51.40	51.40	1.52%	9,783,672
Nov 17, 2025	49.09	51.55	48.20	50.63	50.63	3.84%	8,231,001
Nov 14, 2025	49.94	50.38	48.19	48.76	48.76	-3.35%	7,401,714
Nov 13, 2025	50.00	52.85	49.62	50.45	50.45	2.13%	11,807,450
Nov 12, 2025	48.10	49.91	46.91	49.40	49.40	0.78%	7,538,263
Nov 11, 2025	50.58	52.80	48.08	49.02	49.02	-3.01%	10,923,900
Nov 10, 2025	52.01	52.88	50.30	50.54	50.54	2.87%	10,835,540
Nov 7, 2025	47.90	49.60	46.82	49.13	49.13	2.06%	7,449,598
Nov 6, 2025	47.52	49.18	46.86	48.14	48.14	1.09%	5,286,352
Nov 5, 2025	47.20	48.99	46.88	47.62	47.62	-1.37%	5,385,117
Nov 4, 2025	50.71	51.28	47.78	48.28	48.28	-4.98%	6,465,400
Nov 3, 2025	49.07	52.15	48.88	50.81	50.81	3.65%	9,688,111
Oct 31, 2025	51.04	51.04	48.50	49.02	49.02	-7.60%	10,894,740
Oct 30, 2025	52.77	54.35	51.90	53.05	53.05	0.02%	11,713,130
Oct 29, 2025	53.81	54.75	52.04	53.04	53.04	-1.14%	12,249,460
Oct 28, 2025	48.53	56.51	48.20	53.65	53.65	10.57%	19,049,260