SHE:301035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	81.29	81.39	79.74	80.21	80.21	-1.44%	1,229,100
Feb 4, 2026	80.70	81.60	79.11	81.38	81.38	0.96%	1,472,889
Feb 3, 2026	78.99	80.97	78.77	80.61	80.61	3.72%	2,033,940
Feb 2, 2026	82.72	83.05	77.68	77.72	77.72	-6.36%	2,458,134
Jan 30, 2026	82.13	83.50	80.28	83.00	83.00	1.03%	1,910,219
Jan 29, 2026	81.00	83.76	80.24	82.15	82.15	0.87%	2,461,450
Jan 28, 2026	79.30	81.68	77.61	81.44	81.44	2.12%	2,783,128
Jan 27, 2026	78.43	81.07	77.61	79.75	79.75	1.21%	2,525,400
Jan 26, 2026	79.90	80.40	76.17	78.80	78.80	-1.36%	3,388,028
Jan 23, 2026	82.76	85.52	79.32	79.89	79.89	-2.85%	3,897,200
Jan 22, 2026	81.00	84.63	79.44	82.23	82.23	3.98%	4,454,279
Jan 21, 2026	78.23	82.68	78.00	79.08	79.08	0.61%	4,185,000
Jan 20, 2026	77.77	79.31	74.40	78.60	78.60	10.72%	4,716,213
Jan 19, 2026	71.43	71.62	70.38	70.99	70.99	-	1,396,652
Jan 16, 2026	70.92	71.32	69.81	70.99	70.99	0.91%	1,170,200
Jan 15, 2026	69.38	70.63	68.41	70.35	70.35	1.71%	1,020,900
Jan 14, 2026	69.93	70.47	67.91	69.17	69.17	-1.13%	1,180,450
Jan 13, 2026	70.38	70.80	69.56	69.96	69.96	-0.03%	1,025,736
Jan 12, 2026	70.25	70.56	69.21	69.98	69.98	0.24%	1,103,350
Jan 9, 2026	71.18	71.22	69.40	69.81	69.81	-0.98%	1,351,620
Jan 8, 2026	70.99	71.45	70.00	70.50	70.50	0.23%	1,115,600
Jan 7, 2026	70.88	71.49	69.90	70.34	70.34	-0.79%	1,071,501
Jan 6, 2026	69.60	71.17	69.00	70.90	70.90	2.09%	1,004,243
Jan 5, 2026	68.56	69.55	67.70	69.45	69.45	2.12%	1,260,691
Dec 31, 2025	67.65	69.46	67.43	68.01	68.01	0.46%	1,274,519
Dec 30, 2025	65.99	68.47	65.66	67.70	67.70	2.42%	1,720,900
Dec 29, 2025	69.85	70.45	65.50	66.10	66.10	-5.58%	3,405,606
Dec 26, 2025	73.16	73.16	69.30	70.01	70.01	-4.10%	1,853,148
Dec 25, 2025	73.30	73.50	71.58	73.00	73.00	0.50%	730,500
Dec 24, 2025	72.12	72.87	71.51	72.64	72.64	1.18%	686,303
Dec 23, 2025	71.70	71.91	70.30	71.79	71.79	0.17%	872,454
Dec 22, 2025	73.31	73.61	71.38	71.67	71.67	-2.44%	1,136,190
Dec 19, 2025	72.40	73.60	71.60	73.46	73.46	1.97%	652,183
Dec 18, 2025	73.26	73.26	71.92	72.04	72.04	-1.83%	613,700
Dec 17, 2025	71.48	73.69	71.17	73.38	73.38	3.57%	1,056,500
Dec 16, 2025	71.50	71.50	70.27	70.85	70.85	-0.63%	499,297
Dec 15, 2025	71.87	72.08	70.10	71.30	71.30	-0.28%	852,178
Dec 12, 2025	71.18	71.88	70.66	71.50	71.50	0.85%	645,744
Dec 11, 2025	71.88	72.00	70.60	70.90	70.90	-0.44%	448,700
Dec 10, 2025	71.78	71.80	70.51	71.21	71.21	-0.22%	485,000
Dec 9, 2025	71.55	73.00	71.21	71.37	71.37	0.81%	924,412
Dec 8, 2025	73.29	73.32	70.28	70.80	70.80	-3.49%	1,309,900
Dec 5, 2025	72.00	73.60	71.44	73.36	73.36	2.24%	779,070
Dec 4, 2025	72.68	72.68	71.00	71.75	71.75	-0.75%	636,700
Dec 3, 2025	71.00	72.45	70.72	72.29	72.29	1.40%	864,100
Dec 2, 2025	70.99	71.48	70.13	71.29	71.29	0.58%	779,200
Dec 1, 2025	70.98	71.36	70.34	70.88	70.88	-0.03%	926,500
Nov 28, 2025	70.69	71.00	70.01	70.90	70.90	0.40%	401,284
Nov 27, 2025	71.78	71.79	70.30	70.62	70.62	-0.81%	875,184
Nov 26, 2025	72.09	72.26	71.03	71.20	71.20	-1.23%	882,900