SHE:301040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.32	40.90	33.15	37.99	37.99	8.48%	20,274,204
Feb 5, 2026	31.76	36.65	31.47	35.02	35.02	11.28%	15,152,290
Feb 4, 2026	32.50	33.15	31.36	31.47	31.47	-3.58%	3,302,600
Feb 3, 2026	31.83	32.99	31.35	32.64	32.64	3.45%	4,151,100
Feb 2, 2026	32.77	33.80	31.30	31.55	31.55	-4.94%	5,276,100
Jan 30, 2026	33.00	33.26	31.89	33.19	33.19	0.58%	4,773,115
Jan 29, 2026	33.50	35.28	32.86	33.00	33.00	-1.49%	7,135,644
Jan 28, 2026	33.94	34.01	31.72	33.50	33.50	-2.28%	7,660,715
Jan 27, 2026	32.70	34.68	32.32	34.28	34.28	4.16%	8,618,913
Jan 26, 2026	31.92	33.33	31.47	32.91	32.91	2.94%	9,413,740
Jan 23, 2026	30.30	32.38	30.30	31.97	31.97	5.51%	9,717,608
Jan 22, 2026	30.00	30.97	29.80	30.30	30.30	0.56%	3,717,933
Jan 21, 2026	29.00	30.22	28.80	30.13	30.13	3.36%	3,986,300
Jan 20, 2026	30.09	30.10	28.84	29.15	29.15	-2.28%	4,552,200
Jan 19, 2026	31.80	31.80	29.61	29.83	29.83	-7.50%	8,215,868
Jan 16, 2026	31.36	33.13	31.36	32.25	32.25	2.90%	7,536,260
Jan 15, 2026	31.32	31.89	30.61	31.34	31.34	-0.03%	5,378,100
Jan 14, 2026	29.45	31.37	29.20	31.35	31.35	6.06%	8,414,181
Jan 13, 2026	31.84	32.00	29.52	29.56	29.56	-8.08%	9,932,873
Jan 12, 2026	31.41	33.66	30.44	32.16	32.16	3.47%	11,668,821
Jan 9, 2026	30.61	31.66	30.45	31.08	31.08	0.91%	5,718,400
Jan 8, 2026	30.10	31.94	29.89	30.80	30.80	2.16%	8,681,915
Jan 7, 2026	30.30	30.61	29.40	30.15	30.15	-1.60%	6,899,574
Jan 6, 2026	28.87	30.74	28.87	30.64	30.64	6.06%	7,000,191
Jan 5, 2026	28.42	30.09	28.33	28.89	28.89	1.76%	5,542,800
Dec 31, 2025	28.81	29.09	28.12	28.39	28.39	-1.25%	5,199,350
Dec 30, 2025	29.65	29.65	28.69	28.75	28.75	-4.49%	5,101,666
Dec 29, 2025	30.07	30.80	29.67	30.10	30.10	0.53%	4,438,091
Dec 26, 2025	30.17	30.49	29.54	29.94	29.94	-0.80%	4,419,875
Dec 25, 2025	31.01	31.24	29.29	30.18	30.18	-1.82%	8,144,984
Dec 24, 2025	31.01	31.27	30.25	30.74	30.74	-1.44%	5,349,711
Dec 23, 2025	31.56	31.82	30.70	31.19	31.19	-1.17%	4,464,500
Dec 22, 2025	32.42	32.85	31.40	31.56	31.56	-2.65%	7,052,484
Dec 19, 2025	30.19	32.80	29.87	32.42	32.42	9.16%	10,155,460
Dec 18, 2025	29.46	30.68	29.00	29.70	29.70	1.02%	5,180,900
Dec 17, 2025	30.29	30.97	28.52	29.40	29.40	-0.84%	6,089,178
Dec 16, 2025	30.36	30.70	28.65	29.65	29.65	-3.33%	8,467,882
Dec 15, 2025	31.87	31.87	30.30	30.67	30.67	-4.48%	9,183,382
Dec 12, 2025	31.03	33.50	30.31	32.11	32.11	5.18%	16,592,250
Dec 11, 2025	29.85	31.43	29.80	30.53	30.53	2.79%	9,609,709
Dec 10, 2025	30.20	31.35	29.40	29.70	29.70	-1.16%	8,181,705
Dec 9, 2025	29.87	32.50	29.73	30.05	30.05	1.55%	14,393,330
Dec 8, 2025	30.43	30.51	29.40	29.59	29.59	-3.02%	10,205,157
Dec 5, 2025	29.50	30.79	29.29	30.51	30.51	-1.20%	14,135,500
Dec 4, 2025	29.00	31.35	27.92	30.88	30.88	5.97%	20,150,280
Dec 3, 2025	26.00	29.90	26.00	29.14	29.14	11.39%	18,511,430
Dec 2, 2025	26.58	26.77	25.91	26.16	26.16	-2.97%	7,750,777
Dec 1, 2025	28.03	29.36	26.60	26.96	26.96	-4.46%	11,680,149
Nov 28, 2025	26.97	28.48	26.55	28.22	28.22	6.73%	14,839,370
Nov 27, 2025	26.94	28.18	26.17	26.44	26.44	-2.54%	17,260,700