SHE:301016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.61	25.06	24.06	24.72	24.72	0.90%	3,537,505
Jan 29, 2026	25.53	25.94	24.50	24.50	24.50	-4.03%	4,927,611
Jan 28, 2026	26.08	26.70	25.45	25.53	25.53	-1.12%	4,070,585
Jan 27, 2026	25.27	26.23	24.90	25.82	25.82	1.65%	4,967,426
Jan 26, 2026	27.07	27.07	25.02	25.40	25.40	-6.38%	8,364,658
Jan 23, 2026	26.50	27.88	26.26	27.13	27.13	-0.15%	7,965,941
Jan 22, 2026	26.78	29.28	26.71	27.17	27.17	3.27%	12,208,790
Jan 21, 2026	27.04	27.70	26.00	26.31	26.31	-2.70%	8,252,263
Jan 20, 2026	27.18	28.33	26.73	27.04	27.04	-1.49%	10,529,800
Jan 19, 2026	25.58	27.81	25.31	27.45	27.45	5.41%	11,604,393
Jan 16, 2026	24.93	26.97	24.53	26.04	26.04	0.50%	11,565,830
Jan 15, 2026	26.11	27.85	25.40	25.91	25.91	-2.30%	14,443,150
Jan 14, 2026	24.80	29.30	24.01	26.52	26.52	4.62%	18,157,980
Jan 13, 2026	23.74	25.50	23.15	25.35	25.35	5.93%	16,608,530
Jan 12, 2026	23.84	24.25	23.70	23.93	23.93	0.38%	10,283,960
Jan 9, 2026	24.20	24.35	23.57	23.84	23.84	-2.97%	10,515,490
Jan 8, 2026	24.49	25.19	24.03	24.57	24.57	-0.93%	13,475,810
Jan 7, 2026	27.00	27.60	24.70	24.80	24.80	-6.45%	19,332,729
Jan 6, 2026	22.44	26.51	22.19	26.51	26.51	20.01%	14,437,250
Jan 5, 2026	22.36	22.78	21.94	22.09	22.09	-2.17%	8,174,610
Dec 31, 2025	20.76	22.98	20.50	22.58	22.58	8.77%	9,971,137
Dec 30, 2025	20.95	21.16	20.54	20.76	20.76	-1.84%	4,044,159
Dec 29, 2025	20.29	21.52	20.20	21.15	21.15	4.70%	7,529,492
Dec 26, 2025	20.50	20.85	20.01	20.20	20.20	-1.94%	3,875,687
Dec 25, 2025	19.90	20.70	19.85	20.60	20.60	3.15%	5,372,700
Dec 24, 2025	19.85	20.24	19.80	19.97	19.97	0.50%	3,013,410
Dec 23, 2025	20.45	20.45	19.70	19.87	19.87	-2.93%	4,325,136
Dec 22, 2025	20.40	20.70	19.78	20.47	20.47	-0.39%	7,058,351
Dec 19, 2025	18.22	20.80	18.21	20.55	20.55	12.97%	10,094,940
Dec 18, 2025	18.32	18.52	18.10	18.19	18.19	-0.87%	1,631,154
Dec 17, 2025	18.29	18.66	17.97	18.35	18.35	0.82%	2,383,925
Dec 16, 2025	18.36	18.55	17.94	18.20	18.20	0.44%	2,707,153
Dec 15, 2025	18.09	18.39	17.94	18.12	18.12	-0.33%	1,507,440
Dec 12, 2025	17.99	18.26	17.83	18.18	18.18	0.89%	2,163,501
Dec 11, 2025	18.73	18.73	18.02	18.02	18.02	-2.86%	1,826,300
Dec 10, 2025	18.66	18.69	18.33	18.55	18.55	-0.27%	1,445,960
Dec 9, 2025	18.80	19.04	18.54	18.60	18.60	-1.64%	1,899,588
Dec 8, 2025	18.79	18.98	18.73	18.91	18.91	0.64%	1,756,860
Dec 5, 2025	18.66	18.83	18.26	18.79	18.79	0.86%	2,504,280
Dec 4, 2025	19.58	19.58	18.60	18.63	18.63	-4.56%	3,457,752
Dec 3, 2025	19.25	19.76	19.02	19.52	19.52	1.67%	4,842,026
Dec 2, 2025	19.21	19.88	19.07	19.20	19.20	-0.98%	2,902,516
Dec 1, 2025	18.64	20.05	18.64	19.39	19.39	3.47%	5,774,591
Nov 28, 2025	18.36	18.90	18.26	18.74	18.74	2.07%	2,272,478
Nov 27, 2025	18.49	18.59	18.24	18.36	18.36	-0.11%	1,475,559
Nov 26, 2025	18.76	18.90	18.33	18.38	18.38	-1.92%	2,044,456
Nov 25, 2025	18.69	18.93	18.56	18.74	18.74	0.32%	1,869,740
Nov 24, 2025	18.55	18.78	18.35	18.68	18.68	1.91%	2,254,664
Nov 21, 2025	19.13	19.13	18.31	18.33	18.33	-3.68%	2,565,648
Nov 20, 2025	19.25	19.25	18.80	19.03	19.03	-0.26%	1,994,480