SHE:301007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.26	38.01	37.03	37.38	37.38	-0.66%	1,723,900
Feb 5, 2026	37.88	38.43	37.35	37.63	37.63	-1.21%	2,144,635
Feb 4, 2026	38.50	38.58	37.65	38.09	38.09	-1.06%	2,734,161
Feb 3, 2026	37.40	38.80	37.07	38.50	38.50	4.00%	3,444,139
Feb 2, 2026	37.55	38.09	37.01	37.02	37.02	-2.06%	3,150,518
Jan 30, 2026	37.28	38.49	36.72	37.80	37.80	0.91%	3,342,135
Jan 29, 2026	38.19	38.30	37.02	37.46	37.46	-1.91%	3,249,581
Jan 28, 2026	38.38	38.87	37.59	38.19	38.19	-1.37%	3,235,306
Jan 27, 2026	38.68	38.98	37.21	38.72	38.72	-0.18%	4,047,835
Jan 26, 2026	40.50	40.69	38.20	38.79	38.79	-4.43%	7,053,331
Jan 23, 2026	41.34	41.72	40.42	40.59	40.59	-1.89%	5,247,190
Jan 22, 2026	41.94	41.94	40.94	41.37	41.37	-0.91%	5,330,785
Jan 21, 2026	39.06	43.12	39.01	41.75	41.75	4.79%	10,411,389
Jan 20, 2026	39.93	42.39	39.06	39.84	39.84	0.73%	9,269,906
Jan 19, 2026	41.39	41.39	39.22	39.55	39.55	-3.93%	9,902,335
Jan 16, 2026	36.82	42.60	36.50	41.17	41.17	13.10%	19,141,500
Jan 15, 2026	37.00	37.40	36.10	36.40	36.40	-1.57%	4,047,758
Jan 14, 2026	37.30	38.26	36.61	36.98	36.98	-1.02%	5,960,793
Jan 13, 2026	38.64	38.99	37.10	37.36	37.36	-4.06%	6,740,443
Jan 12, 2026	39.94	39.94	38.45	38.94	38.94	-0.84%	7,050,648
Jan 9, 2026	38.79	39.70	38.38	39.27	39.27	1.24%	4,979,822
Jan 8, 2026	38.99	40.25	38.53	38.79	38.79	-0.84%	4,699,913
Jan 7, 2026	38.82	39.84	38.44	39.12	39.12	-	4,590,362
Jan 6, 2026	39.94	40.06	38.65	39.12	39.12	-2.20%	6,131,196
Jan 5, 2026	40.55	41.02	39.50	40.00	40.00	-1.28%	6,249,900
Dec 31, 2025	38.90	41.85	38.52	40.52	40.52	6.02%	11,220,390
Dec 30, 2025	37.81	38.55	37.79	38.22	38.22	0.26%	4,640,955
Dec 29, 2025	36.40	38.68	36.30	38.12	38.12	4.41%	8,210,792
Dec 26, 2025	37.65	37.68	36.41	36.51	36.51	-2.98%	3,228,200
Dec 25, 2025	36.80	37.95	36.45	37.63	37.63	2.79%	3,272,119
Dec 24, 2025	36.84	37.16	36.50	36.61	36.61	-0.49%	2,201,100
Dec 23, 2025	36.66	37.53	36.56	36.79	36.79	-0.30%	3,411,400
Dec 22, 2025	36.34	37.69	36.34	36.90	36.90	1.60%	3,650,073
Dec 19, 2025	35.51	36.68	35.35	36.32	36.32	2.28%	2,424,815
Dec 18, 2025	35.17	36.68	35.02	35.51	35.51	0.03%	1,979,060
Dec 17, 2025	35.15	35.77	34.31	35.50	35.50	1.00%	2,703,400
Dec 16, 2025	35.98	36.25	34.50	35.15	35.15	-2.31%	3,384,098
Dec 15, 2025	36.28	37.16	35.90	35.98	35.98	-0.88%	2,307,401
Dec 12, 2025	36.55	36.76	35.98	36.30	36.30	-0.60%	1,728,311
Dec 11, 2025	37.57	37.57	36.52	36.52	36.52	-1.91%	2,237,500
Dec 10, 2025	37.35	37.53	36.76	37.23	37.23	-0.83%	1,816,265
Dec 9, 2025	37.07	38.46	36.50	37.54	37.54	0.27%	3,014,400
Dec 8, 2025	37.34	37.65	37.00	37.44	37.44	0.65%	2,904,500
Dec 5, 2025	37.30	37.95	36.80	37.20	37.20	-0.83%	2,583,800
Dec 4, 2025	37.99	38.35	37.14	37.51	37.51	-0.98%	2,730,463
Dec 3, 2025	37.30	38.36	37.00	37.88	37.88	1.18%	4,388,444
Dec 2, 2025	38.00	38.18	36.70	37.44	37.44	0.16%	3,925,938
Dec 1, 2025	36.11	38.58	36.11	37.38	37.38	4.82%	6,910,547
Nov 28, 2025	34.62	35.79	34.01	35.66	35.66	3.00%	3,459,200
Nov 27, 2025	34.30	35.92	34.09	34.62	34.62	0.96%	3,714,400