SHE:301046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.37	27.40	26.17	27.39	27.39	4.70%	5,928,476
Jan 22, 2026	26.42	26.65	25.84	26.16	26.16	-0.91%	3,345,344
Jan 21, 2026	26.54	26.77	26.21	26.40	26.40	-0.53%	2,651,899
Jan 20, 2026	27.40	27.40	26.36	26.54	26.54	-3.42%	4,519,026
Jan 19, 2026	27.10	27.66	26.62	27.48	27.48	2.27%	5,067,615
Jan 16, 2026	26.76	27.46	26.30	26.87	26.87	1.43%	4,387,697
Jan 15, 2026	26.65	27.10	26.10	26.49	26.49	-1.89%	4,309,835
Jan 14, 2026	27.36	27.79	26.66	27.00	27.00	-1.39%	6,268,966
Jan 13, 2026	28.60	28.77	27.28	27.38	27.38	-5.91%	10,074,585
Jan 12, 2026	28.60	30.88	27.40	29.10	29.10	1.29%	13,500,683
Jan 9, 2026	28.20	28.95	27.81	28.73	28.73	4.36%	9,075,088
Jan 8, 2026	27.25	27.85	27.01	27.53	27.53	-1.01%	7,004,187
Jan 7, 2026	24.63	28.53	24.63	27.81	27.81	12.91%	15,842,170
Jan 6, 2026	24.41	24.89	24.19	24.63	24.63	0.70%	4,015,720
Jan 5, 2026	23.80	24.80	23.76	24.46	24.46	2.77%	5,114,168
Dec 31, 2025	24.39	24.54	23.50	23.80	23.80	-2.82%	4,746,847
Dec 30, 2025	25.31	25.45	24.20	24.49	24.49	-3.16%	6,632,220
Dec 29, 2025	26.08	26.34	25.14	25.29	25.29	-2.99%	5,095,179
Dec 26, 2025	25.83	27.00	25.83	26.07	26.07	0.27%	5,727,659
Dec 25, 2025	26.11	26.15	25.72	26.00	26.00	-0.42%	4,277,788
Dec 24, 2025	24.89	26.65	24.55	26.11	26.11	4.11%	7,305,125
Dec 23, 2025	24.90	25.32	23.98	25.08	25.08	0.24%	6,959,344
Dec 22, 2025	25.40	25.85	24.89	25.02	25.02	-1.65%	6,373,667
Dec 19, 2025	25.01	25.95	24.63	25.44	25.44	0.83%	7,552,296
Dec 18, 2025	26.01	26.10	25.18	25.23	25.23	-3.92%	6,504,089
Dec 17, 2025	28.03	28.38	24.91	26.26	26.26	-6.15%	11,631,690
Dec 16, 2025	29.70	30.10	27.87	27.98	27.98	-6.48%	6,913,951
Dec 15, 2025	31.16	31.73	29.80	29.92	29.92	-3.98%	7,841,864
Dec 12, 2025	32.01	32.90	30.99	31.16	31.16	-4.80%	11,746,422
Dec 11, 2025	31.83	33.87	31.53	32.73	32.73	4.47%	17,027,980
Dec 10, 2025	31.20	31.94	29.90	31.33	31.33	1.06%	12,786,580
Dec 9, 2025	30.29	33.27	29.50	31.00	31.00	3.06%	18,555,870
Dec 8, 2025	31.85	31.94	29.80	30.08	30.08	-5.56%	16,044,390
Dec 5, 2025	29.37	32.20	28.91	31.85	31.85	9.71%	15,137,330
Dec 4, 2025	29.61	30.46	28.88	29.03	29.03	-2.29%	10,441,030
Dec 3, 2025	27.50	32.30	27.20	29.71	29.71	3.09%	19,205,020
Dec 2, 2025	29.46	29.46	28.38	28.82	28.82	-1.91%	6,317,537
Dec 1, 2025	30.23	30.50	28.68	29.38	29.38	-4.39%	8,952,930
Nov 28, 2025	30.50	30.92	29.92	30.73	30.73	0.20%	6,914,880
Nov 27, 2025	28.34	31.08	28.34	30.67	30.67	7.28%	11,909,773
Nov 26, 2025	29.30	29.60	28.30	28.59	28.59	-2.46%	4,473,700
Nov 25, 2025	29.19	29.83	28.56	29.31	29.31	0.24%	4,977,949
Nov 24, 2025	29.00	29.45	28.08	29.24	29.24	1.60%	4,406,093
Nov 21, 2025	28.92	29.60	28.40	28.78	28.78	-3.58%	5,751,724
Nov 20, 2025	30.26	30.47	29.66	29.85	29.85	-1.65%	4,410,935
Nov 19, 2025	29.29	31.00	28.59	30.35	30.35	4.08%	9,669,400
Nov 18, 2025	28.88	29.59	28.16	29.16	29.16	0.97%	4,590,227
Nov 17, 2025	29.76	30.15	28.81	28.88	28.88	-4.12%	5,186,563
Nov 14, 2025	28.99	31.25	28.70	30.12	30.12	3.83%	9,133,593
Nov 13, 2025	29.63	30.11	28.72	29.01	29.01	-3.04%	6,238,582