SHE:301023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.61	60.66	55.27	56.52	56.52	-4.53%	14,296,797
Jan 22, 2026	60.05	65.18	58.80	59.20	59.20	5.87%	18,420,460
Jan 21, 2026	55.92	55.92	55.92	55.92	55.92	20.00%	3,431,516
Jan 20, 2026	46.60	47.00	45.54	46.60	46.60	-1.15%	5,179,021
Jan 19, 2026	44.18	49.88	43.99	47.14	47.14	6.75%	8,769,124
Jan 16, 2026	42.45	44.88	42.00	44.16	44.16	1.10%	5,217,311
Jan 15, 2026	45.29	45.30	43.22	43.68	43.68	-2.89%	4,000,818
Jan 14, 2026	42.21	45.10	41.90	44.98	44.98	6.46%	6,253,243
Jan 13, 2026	43.30	43.55	41.88	42.25	42.25	-2.13%	2,426,917
Jan 12, 2026	42.07	43.30	41.83	43.17	43.17	2.91%	3,584,814
Jan 9, 2026	41.82	42.69	41.35	41.95	41.95	0.31%	2,306,151
Jan 8, 2026	41.20	42.00	41.02	41.82	41.82	0.87%	2,039,323
Jan 7, 2026	42.70	42.87	41.46	41.46	41.46	-3.24%	2,763,607
Jan 6, 2026	42.51	42.89	41.97	42.85	42.85	0.23%	2,777,227
Jan 5, 2026	43.00	43.00	42.16	42.75	42.75	-1.27%	2,685,865
Dec 31, 2025	43.11	43.62	42.36	43.30	43.30	-1.37%	3,916,833
Dec 30, 2025	41.49	44.58	40.84	43.90	43.90	4.70%	6,208,124
Dec 29, 2025	40.61	42.54	40.11	41.93	41.93	3.68%	4,305,649
Dec 26, 2025	41.80	41.85	40.39	40.44	40.44	-4.37%	4,352,006
Dec 25, 2025	40.56	42.77	40.34	42.29	42.29	4.27%	5,429,747
Dec 24, 2025	40.21	41.35	40.21	40.56	40.56	-0.90%	2,685,482
Dec 23, 2025	40.51	41.17	39.80	40.93	40.93	-0.75%	3,799,205
Dec 22, 2025	37.18	41.78	37.18	41.24	41.24	11.82%	6,754,355
Dec 19, 2025	35.85	37.20	35.56	36.88	36.88	3.89%	1,367,999
Dec 18, 2025	35.25	35.76	34.90	35.50	35.50	0.60%	720,607
Dec 17, 2025	35.55	35.55	34.63	35.29	35.29	0.51%	838,759
Dec 16, 2025	35.46	35.63	34.85	35.11	35.11	-1.51%	806,520
Dec 15, 2025	35.96	36.32	35.62	35.65	35.65	-1.36%	607,030
Dec 12, 2025	36.02	36.63	35.83	36.14	36.14	0.22%	606,030
Dec 11, 2025	36.80	37.00	36.03	36.06	36.06	-1.98%	753,759
Dec 10, 2025	37.39	37.40	36.68	36.79	36.79	-1.13%	679,560
Dec 9, 2025	37.32	37.73	37.12	37.21	37.21	-0.48%	644,180
Dec 8, 2025	37.42	37.60	37.10	37.39	37.39	-0.13%	965,300
Dec 5, 2025	37.22	37.50	36.92	37.44	37.44	0.11%	882,700
Dec 4, 2025	36.69	37.76	36.68	37.40	37.40	2.21%	1,111,639
Dec 3, 2025	37.40	37.40	36.58	36.59	36.59	-1.11%	458,099
Dec 2, 2025	37.33	37.50	36.85	37.00	37.00	-1.39%	499,081
Dec 1, 2025	37.18	37.85	37.16	37.52	37.52	0.91%	683,969
Nov 28, 2025	37.30	37.30	36.76	37.18	37.18	0.49%	430,038
Nov 27, 2025	36.53	37.19	36.36	37.00	37.00	1.01%	657,979
Nov 26, 2025	37.00	37.30	36.60	36.63	36.63	-1.61%	526,747
Nov 25, 2025	37.00	37.67	36.99	37.23	36.83	0.76%	576,839
Nov 24, 2025	36.40	37.07	36.31	36.95	36.55	1.54%	574,816
Nov 21, 2025	37.30	37.85	35.77	36.39	36.00	-3.27%	1,031,845
Nov 20, 2025	38.75	38.75	37.49	37.62	37.22	-0.16%	601,927
Nov 19, 2025	38.68	38.92	37.58	37.68	37.28	-2.94%	1,057,078
Nov 18, 2025	39.38	39.38	38.76	38.82	38.40	-1.32%	835,239
Nov 17, 2025	39.77	40.25	39.11	39.34	38.92	-1.77%	973,335
Nov 14, 2025	39.81	40.55	39.51	40.05	39.62	0.38%	1,197,407
Nov 13, 2025	40.00	40.45	39.03	39.90	39.47	-1.38%	1,896,060