SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	72.72	74.86	72.03	74.11	74.11	2.42%	1,682,898
Jan 22, 2026	72.38	73.00	71.00	72.36	72.36	-0.63%	836,524
Jan 21, 2026	70.70	73.66	70.70	72.82	72.82	2.05%	1,407,200
Jan 20, 2026	74.00	74.05	70.40	71.36	71.36	-3.48%	1,833,880
Jan 19, 2026	74.08	75.97	73.33	73.93	73.93	-0.35%	1,563,600
Jan 16, 2026	74.45	74.65	73.32	74.19	74.19	-0.42%	1,253,738
Jan 15, 2026	72.82	76.00	72.82	74.50	74.50	1.00%	1,928,576
Jan 14, 2026	75.28	77.15	73.00	73.76	73.76	-1.98%	3,364,735
Jan 13, 2026	75.05	76.55	73.22	75.25	75.25	-0.48%	3,213,449
Jan 12, 2026	75.81	76.48	74.49	75.61	75.61	-0.32%	3,416,389
Jan 9, 2026	77.43	77.71	74.80	75.85	75.85	-3.28%	2,769,869
Jan 8, 2026	76.20	82.08	74.82	78.42	78.42	2.91%	3,704,486
Jan 7, 2026	79.70	79.97	76.00	76.20	76.20	-4.92%	4,293,537
Jan 6, 2026	86.00	92.00	77.78	80.14	80.14	-1.06%	7,994,662
Jan 5, 2026	68.00	81.00	68.00	81.00	81.00	20.00%	3,676,800
Dec 31, 2025	68.42	69.00	67.00	67.50	67.50	-1.20%	375,977
Dec 30, 2025	67.98	68.89	67.50	68.32	68.32	-0.25%	335,958
Dec 29, 2025	69.21	69.48	67.57	68.49	68.49	-1.54%	760,600
Dec 26, 2025	69.30	69.99	68.76	69.56	69.56	0.01%	602,900
Dec 25, 2025	68.46	69.67	67.90	69.55	69.55	1.53%	533,800
Dec 24, 2025	68.71	69.02	67.67	68.50	68.50	-0.64%	626,700
Dec 23, 2025	68.10	69.80	67.87	68.94	68.94	1.29%	400,300
Dec 22, 2025	67.78	69.22	66.66	68.06	68.06	0.90%	446,900
Dec 19, 2025	68.27	68.27	67.16	67.45	67.45	0.24%	327,361
Dec 18, 2025	67.79	68.65	67.05	67.29	67.29	-0.93%	396,993
Dec 17, 2025	66.41	67.98	66.33	67.92	67.92	2.09%	477,635
Dec 16, 2025	67.32	67.58	66.01	66.53	66.53	-1.19%	509,807
Dec 15, 2025	64.90	68.39	64.90	67.33	67.33	2.28%	919,006
Dec 12, 2025	64.67	66.08	63.80	65.83	65.83	1.18%	770,200
Dec 11, 2025	64.07	65.46	63.54	65.06	65.06	1.31%	878,912
Dec 10, 2025	64.17	64.76	62.53	64.22	64.22	0.08%	565,194
Dec 9, 2025	63.96	64.39	63.14	64.17	64.17	0.75%	622,254
Dec 8, 2025	63.35	64.00	62.63	63.69	63.69	0.90%	548,800
Dec 5, 2025	62.62	63.20	62.02	63.12	63.12	0.80%	354,170
Dec 4, 2025	63.47	63.47	61.92	62.62	62.62	-0.89%	304,492
Dec 3, 2025	64.01	64.51	62.48	63.18	63.18	-0.85%	695,543
Dec 2, 2025	65.91	66.08	63.53	63.72	63.72	-3.56%	465,396
Dec 1, 2025	66.91	66.98	65.89	66.07	66.07	-0.45%	370,000
Nov 28, 2025	65.92	67.55	65.01	66.37	66.37	0.70%	815,757
Nov 27, 2025	65.81	66.79	64.65	65.91	65.91	1.38%	425,547
Nov 26, 2025	64.89	66.21	64.61	65.01	65.01	-0.38%	387,300
Nov 25, 2025	64.16	66.66	64.16	65.26	65.26	1.49%	529,000
Nov 24, 2025	63.00	64.92	62.39	64.30	64.30	2.06%	636,511
Nov 21, 2025	64.70	65.33	62.78	63.00	63.00	-3.02%	535,603
Nov 20, 2025	65.26	66.27	64.52	64.96	64.96	-0.26%	339,969
Nov 19, 2025	66.32	66.94	65.07	65.13	65.13	-1.63%	294,200
Nov 18, 2025	67.00	67.45	66.13	66.21	66.21	-1.28%	485,170
Nov 17, 2025	70.30	70.40	66.88	67.07	67.07	-4.72%	823,556
Nov 14, 2025	68.55	71.80	67.59	70.39	70.39	2.31%	1,028,000
Nov 13, 2025	69.02	69.40	67.25	68.80	68.80	-0.22%	1,257,494