SHE:301017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	18.23	18.57	17.50	17.63	17.63	-8.46%	22,618,960
Jan 26, 2026	18.12	19.49	17.83	19.26	19.26	3.55%	33,881,530
Jan 23, 2026	18.37	18.90	18.14	18.60	18.60	5.03%	29,996,315
Jan 22, 2026	16.99	17.71	16.81	17.71	17.71	4.67%	18,879,650
Jan 21, 2026	16.90	17.30	16.72	16.92	16.92	-1.97%	14,059,850
Jan 20, 2026	17.12	17.48	16.92	17.26	17.26	0.58%	16,934,110
Jan 19, 2026	17.74	17.99	17.03	17.16	17.16	-1.83%	17,113,972
Jan 16, 2026	18.50	18.67	17.42	17.48	17.48	-5.51%	26,214,200
Jan 15, 2026	19.89	20.20	17.99	18.50	18.50	-13.75%	37,388,290
Jan 14, 2026	17.56	23.01	17.41	21.45	21.45	10.40%	59,727,920
Jan 13, 2026	18.20	21.17	16.95	19.43	19.43	10.15%	54,416,470
Jan 12, 2026	17.37	17.98	16.81	17.64	17.64	2.32%	35,282,680
Jan 9, 2026	16.33	17.37	16.33	17.24	17.24	7.75%	33,647,131
Jan 8, 2026	15.26	16.22	15.14	16.00	16.00	4.30%	32,698,000
Jan 7, 2026	15.15	15.66	15.00	15.34	15.34	0.39%	22,112,250
Jan 6, 2026	15.26	15.69	15.07	15.28	15.28	0.20%	20,365,660
Jan 5, 2026	14.76	15.36	14.76	15.25	15.25	3.39%	22,250,089
Dec 31, 2025	15.38	15.47	14.71	14.75	14.75	-3.53%	23,986,742
Dec 30, 2025	15.27	16.27	14.80	15.29	15.29	-1.86%	30,352,069
Dec 29, 2025	17.00	17.00	15.27	15.58	15.58	-17.91%	48,179,362
Dec 26, 2025	17.70	19.81	17.60	18.98	18.98	8.03%	49,305,260
Dec 25, 2025	17.53	17.97	17.18	17.57	17.57	-2.39%	32,147,528
Dec 24, 2025	17.84	19.18	17.20	18.00	18.00	-2.86%	43,346,389
Dec 23, 2025	16.62	19.49	16.62	18.53	18.53	7.98%	50,482,310
Dec 22, 2025	18.29	18.33	16.69	17.16	17.16	-7.74%	41,155,290
Dec 19, 2025	18.06	19.60	16.60	18.60	18.60	3.10%	57,088,567
Dec 18, 2025	15.82	18.04	15.30	18.04	18.04	20.03%	48,771,510
Dec 17, 2025	14.25	15.76	14.25	15.03	15.03	6.07%	31,683,250
Dec 16, 2025	14.32	14.59	13.68	14.17	14.17	-1.05%	14,991,900
Dec 15, 2025	13.88	14.96	13.68	14.32	14.32	4.45%	17,480,609
Dec 12, 2025	14.18	14.38	13.68	13.71	13.71	-1.79%	16,051,650
Dec 11, 2025	14.64	14.70	13.96	13.96	13.96	-5.61%	21,684,780
Dec 10, 2025	15.06	15.88	14.66	14.79	14.79	-1.27%	27,021,130
Dec 9, 2025	14.71	15.35	14.36	14.98	14.98	0.54%	26,682,840
Dec 8, 2025	15.17	15.20	14.66	14.90	14.90	-1.91%	22,780,140
Dec 5, 2025	14.44	15.83	13.90	15.19	15.19	4.47%	34,619,498
Dec 4, 2025	14.33	14.99	14.02	14.54	14.54	1.04%	24,637,761
Dec 3, 2025	14.50	14.92	14.09	14.39	14.39	-2.51%	24,955,300
Dec 2, 2025	13.88	14.88	13.82	14.76	14.76	4.83%	25,678,838
Dec 1, 2025	13.99	14.30	13.83	14.08	14.08	0.72%	13,248,910
Nov 28, 2025	14.23	14.26	13.68	13.98	13.98	-0.14%	14,699,721
Nov 27, 2025	14.81	14.83	13.90	14.00	14.00	-7.16%	22,899,222
Nov 26, 2025	13.66	15.45	13.60	15.08	15.08	9.35%	34,621,370
Nov 25, 2025	13.05	14.00	13.03	13.79	13.79	5.67%	18,701,700
Nov 24, 2025	12.96	13.26	12.90	13.05	13.05	0.23%	10,757,450
Nov 21, 2025	13.21	13.64	12.98	13.02	13.02	-2.84%	17,189,582
Nov 20, 2025	13.95	14.06	13.36	13.40	13.40	-3.11%	18,024,050
Nov 19, 2025	14.35	14.59	13.73	13.83	13.83	-7.49%	26,843,510
Nov 18, 2025	15.68	16.00	14.41	14.95	14.95	-4.04%	34,603,870
Nov 17, 2025	17.52	17.92	15.43	15.58	15.58	-6.48%	48,032,540