SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	64.50	65.80	64.07	65.13	65.13	0.20%	6,756,660
Jan 22, 2026	64.38	65.31	63.78	65.00	65.00	1.40%	5,844,032
Jan 21, 2026	61.19	65.69	61.00	64.10	64.10	3.42%	10,274,920
Jan 20, 2026	66.74	66.90	61.21	61.98	61.98	-6.66%	12,471,160
Jan 19, 2026	66.80	68.58	66.01	66.40	66.40	-1.25%	9,408,200
Jan 16, 2026	67.06	68.20	65.65	67.24	67.24	0.61%	8,480,584
Jan 15, 2026	66.25	69.00	66.03	66.83	66.83	-1.14%	9,116,481
Jan 14, 2026	64.99	69.00	64.50	67.60	67.60	4.00%	15,793,120
Jan 13, 2026	70.14	70.25	64.80	65.00	65.00	-6.34%	11,818,720
Jan 12, 2026	71.00	71.05	68.17	69.40	69.40	-1.13%	13,572,820
Jan 9, 2026	67.18	71.70	66.64	70.19	70.19	3.27%	15,257,910
Jan 8, 2026	68.59	70.00	67.04	67.97	67.97	-1.71%	12,924,490
Jan 7, 2026	65.00	70.28	64.01	69.15	69.15	3.01%	19,647,780
Jan 6, 2026	65.92	67.77	63.81	67.13	67.13	1.71%	16,093,330
Jan 5, 2026	63.70	67.99	63.13	66.00	66.00	3.90%	14,663,220
Dec 31, 2025	65.00	65.60	62.94	63.52	63.52	-3.67%	11,587,740
Dec 30, 2025	64.07	67.98	63.62	65.94	65.94	0.98%	14,681,850
Dec 29, 2025	65.20	69.50	65.00	65.30	65.30	1.29%	15,487,300
Dec 26, 2025	66.54	67.36	63.90	64.47	64.47	-4.57%	16,177,080
Dec 25, 2025	66.00	68.56	65.60	67.56	67.56	1.53%	17,006,227
Dec 24, 2025	65.95	68.80	65.01	66.54	66.54	0.30%	25,170,304
Dec 23, 2025	58.76	68.00	58.76	66.34	66.34	13.69%	28,903,900
Dec 22, 2025	57.51	60.00	57.29	58.35	58.35	2.69%	11,939,470
Dec 19, 2025	56.99	57.90	55.27	56.82	56.82	-0.25%	11,423,940
Dec 18, 2025	59.49	60.65	56.94	56.96	56.96	-3.96%	17,480,098
Dec 17, 2025	56.66	59.80	56.59	59.31	59.31	5.57%	17,854,830
Dec 16, 2025	54.60	57.76	53.58	56.18	56.18	2.09%	11,656,670
Dec 15, 2025	55.30	55.98	54.50	55.03	55.03	-2.55%	8,547,451
Dec 12, 2025	53.81	57.23	53.10	56.47	56.47	4.27%	13,805,040
Dec 11, 2025	55.39	55.44	54.00	54.16	54.16	-2.31%	6,746,897
Dec 10, 2025	55.99	56.35	53.65	55.44	55.44	-1.96%	11,627,775
Dec 9, 2025	54.45	57.67	54.01	56.55	56.55	4.78%	15,045,285
Dec 8, 2025	52.00	54.51	51.90	53.97	53.97	4.23%	6,474,854
Dec 5, 2025	50.37	52.18	49.75	51.78	51.78	2.88%	4,247,241
Dec 4, 2025	50.85	51.12	49.66	50.33	50.33	-1.04%	3,679,463
Dec 3, 2025	51.94	52.58	50.28	50.86	50.86	-2.10%	5,687,681
Dec 2, 2025	53.55	53.55	51.79	51.95	51.95	-3.04%	4,023,721
Dec 1, 2025	53.23	54.28	52.92	53.58	53.58	0.13%	4,382,613
Nov 28, 2025	53.69	54.27	52.79	53.51	53.51	-0.45%	5,036,055
Nov 27, 2025	55.01	56.10	53.62	53.75	53.75	-2.24%	5,959,948
Nov 26, 2025	54.30	56.00	53.21	54.98	54.98	0.59%	9,037,500
Nov 25, 2025	52.00	55.38	52.00	54.66	54.66	5.79%	9,325,138
Nov 24, 2025	50.53	52.31	50.28	51.67	51.67	2.28%	4,624,801
Nov 21, 2025	51.87	52.65	50.48	50.52	50.52	-4.54%	4,998,092
Nov 20, 2025	53.75	54.21	51.93	52.92	52.92	0.17%	5,425,401
Nov 19, 2025	54.44	54.94	52.61	52.83	52.83	-3.15%	5,830,843
Nov 18, 2025	55.00	55.90	54.25	54.55	54.55	-1.55%	5,169,600
Nov 17, 2025	54.50	56.93	54.50	55.41	55.41	1.69%	7,865,047
Nov 14, 2025	54.60	56.14	53.72	54.49	54.49	-1.29%	7,959,064
Nov 13, 2025	51.92	56.20	51.80	55.20	55.20	6.60%	11,383,730