SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.49	35.49	34.00	35.00	35.00	1.16%	2,357,175
Feb 5, 2026	35.34	35.55	34.59	34.60	34.60	-2.48%	2,115,234
Feb 4, 2026	35.10	36.11	34.88	35.48	35.48	0.71%	2,630,877
Feb 3, 2026	34.75	35.34	34.60	35.23	35.23	2.56%	2,271,501
Feb 2, 2026	35.69	36.00	34.24	34.35	34.35	-4.58%	2,734,543
Jan 30, 2026	34.80	36.12	34.78	36.00	36.00	2.07%	3,797,573
Jan 29, 2026	35.41	36.10	35.00	35.27	35.27	-1.09%	3,355,621
Jan 28, 2026	36.16	36.49	35.28	35.66	35.66	-1.95%	3,237,310
Jan 27, 2026	37.00	37.26	35.15	36.37	36.37	-1.33%	4,650,806
Jan 26, 2026	37.60	37.80	36.39	36.86	36.86	-2.23%	5,308,121
Jan 23, 2026	38.40	38.85	37.12	37.70	37.70	-1.90%	7,575,240
Jan 22, 2026	39.00	39.30	38.06	38.43	38.43	-3.10%	7,529,638
Jan 21, 2026	36.86	40.12	36.75	39.66	39.66	3.44%	11,936,027
Jan 20, 2026	36.55	38.35	36.16	38.34	38.34	4.33%	12,022,300
Jan 19, 2026	36.23	39.00	36.23	36.75	36.75	7.77%	13,247,240
Jan 16, 2026	33.76	34.24	33.22	34.10	34.10	1.97%	3,871,874
Jan 15, 2026	32.80	34.50	32.58	33.44	33.44	2.14%	4,697,591
Jan 14, 2026	32.79	33.28	32.29	32.74	32.74	0.15%	3,314,075
Jan 13, 2026	33.66	33.89	32.58	32.69	32.69	-2.88%	3,611,795
Jan 12, 2026	33.10	33.85	32.66	33.66	33.66	2.06%	3,930,071
Jan 9, 2026	33.01	33.18	32.50	32.98	32.98	-0.30%	3,272,273
Jan 8, 2026	32.62	33.30	32.61	33.08	33.08	0.46%	2,745,121
Jan 7, 2026	33.11	33.44	32.71	32.93	32.93	0.09%	2,950,659
Jan 6, 2026	32.98	33.27	32.80	32.90	32.90	-0.24%	2,637,795
Jan 5, 2026	33.11	33.29	32.60	32.98	32.98	-0.33%	2,256,298
Dec 31, 2025	33.12	33.65	32.77	33.09	33.09	-0.03%	3,095,969
Dec 30, 2025	32.50	33.58	32.33	33.10	33.10	1.50%	4,513,477
Dec 29, 2025	32.18	32.68	31.82	32.61	32.61	1.97%	2,754,834
Dec 26, 2025	32.40	32.69	31.92	31.98	31.98	-1.24%	2,637,383
Dec 25, 2025	31.68	32.51	31.36	32.38	32.38	3.15%	2,956,224
Dec 24, 2025	30.99	31.50	30.85	31.39	31.39	1.32%	1,545,949
Dec 23, 2025	31.47	31.62	30.79	30.98	30.98	-1.53%	1,580,157
Dec 22, 2025	31.49	31.80	31.42	31.46	31.46	0.41%	1,488,765
Dec 19, 2025	30.71	31.50	30.71	31.33	31.33	1.72%	1,814,124
Dec 18, 2025	30.60	31.30	30.30	30.80	30.80	-0.10%	1,745,755
Dec 17, 2025	30.55	31.12	30.02	30.83	30.83	0.78%	1,883,421
Dec 16, 2025	30.95	31.08	30.40	30.59	30.59	-1.16%	1,518,972
Dec 15, 2025	31.05	31.45	30.50	30.95	30.95	-1.02%	1,512,560
Dec 12, 2025	31.41	32.09	31.10	31.27	31.27	-0.48%	1,868,955
Dec 11, 2025	32.24	32.24	31.39	31.42	31.42	-2.51%	1,478,597
Dec 10, 2025	32.16	32.55	31.90	32.23	32.23	0.62%	1,671,435
Dec 9, 2025	31.90	32.39	31.68	32.03	32.03	-0.19%	1,265,973
Dec 8, 2025	31.94	32.28	31.80	32.09	32.09	0.94%	1,543,170
Dec 5, 2025	31.01	31.80	30.75	31.79	31.79	2.15%	1,823,708
Dec 4, 2025	31.16	31.72	30.70	31.12	31.12	0.10%	1,578,902
Dec 3, 2025	31.68	31.82	31.01	31.09	31.09	-1.86%	1,500,820
Dec 2, 2025	32.30	32.36	31.56	31.68	31.68	-0.72%	1,432,314
Dec 1, 2025	31.99	32.33	31.75	31.91	31.91	-0.09%	1,640,924
Nov 28, 2025	31.60	31.99	31.50	31.94	31.94	0.79%	1,348,673
Nov 27, 2025	31.35	32.20	31.25	31.69	31.69	1.05%	1,748,989