SHE:301008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.58	38.60	37.22	38.25	38.25	2.63%	6,060,128
Jan 22, 2026	37.50	37.57	36.75	37.27	37.27	-0.43%	2,714,254
Jan 21, 2026	36.36	37.84	36.05	37.43	37.43	2.32%	3,045,673
Jan 20, 2026	38.01	38.60	36.23	36.58	36.58	-3.76%	4,433,313
Jan 19, 2026	37.03	38.25	36.96	38.01	38.01	3.01%	4,721,273
Jan 16, 2026	36.50	37.95	36.40	36.90	36.90	2.16%	5,975,667
Jan 15, 2026	36.61	37.07	35.93	36.12	36.12	-2.27%	3,363,540
Jan 14, 2026	37.13	37.42	36.14	36.96	36.96	-0.43%	5,928,040
Jan 13, 2026	37.25	39.06	36.61	37.12	37.12	0.11%	8,200,266
Jan 12, 2026	36.80	37.15	36.31	37.08	37.08	0.71%	5,789,602
Jan 9, 2026	34.97	37.36	34.75	36.82	36.82	5.26%	7,216,880
Jan 8, 2026	34.00	35.18	33.73	34.98	34.98	2.88%	3,857,842
Jan 7, 2026	34.49	34.66	33.88	34.00	34.00	-1.42%	3,048,649
Jan 6, 2026	34.37	35.20	34.26	34.49	34.49	0.35%	3,345,871
Jan 5, 2026	34.38	34.66	33.86	34.37	34.37	-0.38%	3,412,950
Dec 31, 2025	36.00	36.00	34.49	34.50	34.50	-3.71%	5,357,056
Dec 30, 2025	34.88	36.00	34.62	35.83	35.83	2.28%	5,458,135
Dec 29, 2025	35.33	35.65	34.63	35.03	35.03	0.72%	3,731,513
Dec 26, 2025	34.43	35.35	34.20	34.78	34.78	0.81%	3,234,588
Dec 25, 2025	34.58	34.65	33.87	34.50	34.50	0.61%	3,283,887
Dec 24, 2025	34.30	34.70	33.95	34.29	34.29	-0.23%	1,849,391
Dec 23, 2025	34.37	34.64	33.80	34.37	34.37	-0.09%	1,779,602
Dec 22, 2025	33.90	34.95	33.71	34.40	34.40	1.47%	2,162,989
Dec 19, 2025	33.58	34.40	33.58	33.90	33.90	1.19%	2,040,751
Dec 18, 2025	32.62	35.17	32.62	33.50	33.50	1.79%	4,106,592
Dec 17, 2025	32.43	32.98	31.82	32.91	32.91	0.95%	2,150,104
Dec 16, 2025	33.40	33.66	32.30	32.60	32.60	-2.42%	1,959,374
Dec 15, 2025	33.81	34.15	33.27	33.41	33.41	-1.18%	1,958,086
Dec 12, 2025	33.42	34.25	33.26	33.81	33.81	1.44%	2,542,160
Dec 11, 2025	34.38	34.61	33.33	33.33	33.33	-3.03%	2,239,574
Dec 10, 2025	34.95	35.00	34.30	34.37	34.37	-1.63%	1,829,600
Dec 9, 2025	35.28	35.68	34.85	34.94	34.94	-1.30%	1,689,851
Dec 8, 2025	35.10	35.73	34.87	35.40	35.40	0.88%	2,699,580
Dec 5, 2025	34.50	35.27	34.14	35.09	35.09	1.21%	2,935,362
Dec 4, 2025	35.00	35.51	34.05	34.67	34.67	0.35%	3,175,035
Dec 3, 2025	35.66	35.98	34.05	34.55	34.55	-3.11%	4,008,687
Dec 2, 2025	36.72	36.77	35.58	35.66	35.66	-3.78%	3,061,160
Dec 1, 2025	36.68	37.13	36.42	37.06	37.06	0.41%	3,417,895
Nov 28, 2025	36.30	37.45	35.80	36.91	36.91	2.53%	2,999,921
Nov 27, 2025	36.63	37.29	35.42	36.00	36.00	-2.36%	3,162,538
Nov 26, 2025	36.59	37.98	35.90	36.87	36.87	1.01%	3,003,332
Nov 25, 2025	36.70	37.20	36.30	36.50	36.50	0.39%	1,929,624
Nov 24, 2025	35.87	36.86	35.40	36.36	36.36	1.37%	2,457,810
Nov 21, 2025	37.12	37.54	35.55	35.87	35.87	-3.68%	2,506,117
Nov 20, 2025	37.00	37.98	36.71	37.24	37.24	1.09%	2,027,290
Nov 19, 2025	37.88	38.01	36.50	36.84	36.84	-2.87%	2,089,127
Nov 18, 2025	38.61	38.71	37.47	37.93	37.93	-1.74%	2,476,120
Nov 17, 2025	38.02	39.37	38.00	38.60	38.60	2.06%	3,305,588
Nov 14, 2025	37.80	38.30	37.28	37.82	37.82	-1.59%	2,480,290
Nov 13, 2025	36.55	38.97	36.28	38.43	38.43	5.69%	6,104,993