SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	70.65	75.50	68.68	75.24	75.24	5.70%	2,998,700
Jan 22, 2026	69.93	72.48	69.38	71.18	71.18	1.95%	2,565,000
Jan 21, 2026	69.16	70.27	68.01	69.82	69.82	-0.54%	1,942,306
Jan 20, 2026	73.61	74.79	68.01	70.20	70.20	-4.62%	3,434,329
Jan 19, 2026	79.36	79.36	72.98	73.60	73.60	-8.91%	3,037,700
Jan 16, 2026	78.00	81.88	76.37	80.80	80.80	2.46%	4,824,955
Jan 15, 2026	78.05	82.88	75.90	78.86	78.86	2.76%	6,332,392
Jan 14, 2026	65.86	76.74	64.99	76.74	76.74	20.00%	5,134,596
Jan 13, 2026	61.66	67.74	61.00	63.95	63.95	3.43%	3,892,789
Jan 12, 2026	59.48	62.20	58.52	61.83	61.83	4.00%	3,037,126
Jan 9, 2026	59.00	60.88	57.88	59.45	59.45	0.68%	2,666,982
Jan 8, 2026	58.79	59.78	57.97	59.05	59.05	0.14%	1,990,010
Jan 7, 2026	59.50	59.50	57.08	58.97	58.97	-0.61%	1,951,274
Jan 6, 2026	59.85	60.23	58.42	59.33	59.33	-1.38%	2,178,674
Jan 5, 2026	63.00	63.86	58.32	60.16	60.16	-7.87%	3,732,543
Dec 31, 2025	64.80	65.99	63.21	65.30	65.30	0.77%	2,113,300
Dec 30, 2025	66.83	67.87	63.73	64.80	64.80	-4.18%	3,281,500
Dec 29, 2025	65.19	68.79	62.81	67.63	67.63	1.81%	4,561,369
Dec 26, 2025	64.34	68.00	62.20	66.43	66.43	5.44%	5,738,414
Dec 25, 2025	53.20	63.00	52.33	63.00	63.00	20.00%	5,191,214
Dec 24, 2025	52.59	53.96	51.20	52.50	52.50	0.75%	1,630,400
Dec 23, 2025	53.00	53.00	51.22	52.11	52.11	-1.31%	1,249,300
Dec 22, 2025	56.41	56.77	52.20	52.80	52.80	-4.24%	1,893,945
Dec 19, 2025	53.04	55.88	52.50	55.14	55.14	3.96%	2,385,758
Dec 18, 2025	55.82	56.59	53.00	53.04	53.04	-5.56%	2,460,425
Dec 17, 2025	54.93	58.88	54.93	56.16	56.16	0.86%	1,763,800
Dec 16, 2025	56.95	57.80	54.94	55.68	55.68	-2.35%	2,120,600
Dec 15, 2025	58.14	60.38	56.78	57.02	57.02	-4.14%	2,468,828
Dec 12, 2025	59.50	62.00	58.70	59.48	59.48	-0.90%	2,665,480
Dec 11, 2025	58.27	61.00	57.68	60.02	60.02	-0.03%	2,734,391
Dec 10, 2025	58.58	63.07	56.20	60.04	60.04	0.07%	5,070,623
Dec 9, 2025	55.21	61.69	54.91	60.00	60.00	6.16%	4,964,228
Dec 8, 2025	55.56	57.12	54.70	56.52	56.52	0.71%	3,263,809
Dec 5, 2025	57.21	58.54	55.07	56.12	56.12	-4.15%	3,413,105
Dec 4, 2025	59.91	59.95	57.08	58.55	58.55	-7.09%	4,312,415
Dec 3, 2025	55.92	64.30	54.00	63.02	63.02	12.70%	6,994,993
Dec 2, 2025	50.74	58.57	50.27	55.92	55.92	10.04%	6,507,912
Dec 1, 2025	47.10	52.56	46.60	50.82	50.82	4.96%	5,535,024
Nov 28, 2025	54.56	54.56	47.84	48.42	48.42	-12.17%	5,808,801
Nov 27, 2025	45.60	55.13	45.60	55.13	55.13	20.00%	4,908,780
Nov 26, 2025	43.98	46.58	42.88	45.94	45.94	5.27%	2,702,100
Nov 25, 2025	41.12	43.79	41.12	43.64	43.64	6.83%	1,769,900
Nov 24, 2025	41.20	41.45	40.00	40.85	40.85	0.37%	1,189,987
Nov 21, 2025	42.57	43.80	40.61	40.70	40.70	-5.57%	1,917,350
Nov 20, 2025	43.78	44.73	43.00	43.10	43.10	-2.86%	1,543,950
Nov 19, 2025	45.52	46.28	43.79	44.37	44.37	-2.50%	3,134,880
Nov 18, 2025	42.86	45.55	42.00	45.51	45.51	6.83%	2,878,721
Nov 17, 2025	43.20	43.33	41.52	42.60	42.60	-1.16%	1,619,169
Nov 14, 2025	41.55	44.50	41.50	43.10	43.10	2.86%	2,834,395
Nov 13, 2025	40.95	42.52	40.82	41.90	41.90	1.95%	1,121,093