SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	24.36	24.75	24.17	24.25	24.25	-0.41%	1,285,700
Feb 4, 2026	24.20	24.59	24.20	24.35	24.35	0.66%	1,485,210
Feb 3, 2026	23.83	24.20	23.70	24.19	24.19	2.37%	1,507,954
Feb 2, 2026	23.63	24.18	23.47	23.63	23.63	-0.34%	2,641,050
Jan 30, 2026	23.63	24.04	23.00	23.71	23.71	0.25%	2,841,803
Jan 29, 2026	24.70	24.82	23.43	23.65	23.65	-3.19%	3,138,400
Jan 28, 2026	23.99	24.80	23.73	24.43	24.43	1.92%	3,933,900
Jan 27, 2026	24.35	24.35	23.00	23.97	23.97	-2.24%	2,827,112
Jan 26, 2026	24.31	24.58	23.77	24.52	24.52	1.49%	3,370,546
Jan 23, 2026	24.16	24.32	23.95	24.16	24.16	-0.12%	2,364,842
Jan 22, 2026	24.31	24.50	23.83	24.19	24.19	-0.49%	3,507,464
Jan 21, 2026	24.71	25.03	24.18	24.31	24.31	-1.26%	4,117,380
Jan 20, 2026	24.67	26.00	24.00	24.62	24.62	-1.16%	6,856,651
Jan 19, 2026	23.29	26.77	23.29	24.91	24.91	2.85%	9,574,087
Jan 16, 2026	22.86	25.77	22.47	24.22	24.22	6.46%	6,497,531
Jan 15, 2026	22.89	23.09	22.56	22.75	22.75	-1.60%	1,571,298
Jan 14, 2026	22.75	23.26	22.35	23.12	23.12	1.54%	3,104,929
Jan 13, 2026	22.20	23.66	21.88	22.77	22.77	2.75%	3,209,829
Jan 12, 2026	21.92	22.39	21.65	22.16	22.16	1.33%	1,846,042
Jan 9, 2026	21.54	21.94	21.45	21.87	21.87	1.58%	1,751,096
Jan 8, 2026	21.12	21.68	21.12	21.53	21.53	1.65%	1,759,200
Jan 7, 2026	21.82	22.03	21.06	21.18	21.18	-3.02%	2,245,300
Jan 6, 2026	22.36	22.73	21.77	21.84	21.84	-2.19%	2,345,400
Jan 5, 2026	21.69	22.63	21.57	22.33	22.33	3.96%	3,732,700
Dec 31, 2025	21.99	22.09	21.00	21.48	21.48	1.70%	3,047,100
Dec 30, 2025	21.17	21.45	20.82	21.12	21.12	-0.89%	1,145,903
Dec 29, 2025	21.27	21.98	21.01	21.31	21.31	0.47%	1,697,300
Dec 26, 2025	21.28	21.80	20.94	21.21	21.21	0.05%	1,421,913
Dec 25, 2025	21.10	21.27	20.69	21.20	21.20	0.90%	1,397,700
Dec 24, 2025	20.76	21.12	20.70	21.01	21.01	1.20%	1,110,500
Dec 23, 2025	21.10	21.10	20.47	20.76	20.76	-1.38%	1,425,201
Dec 22, 2025	21.72	21.72	21.01	21.05	21.05	-2.18%	1,610,360
Dec 19, 2025	20.83	21.56	20.68	21.52	21.52	3.31%	1,280,500
Dec 18, 2025	20.18	20.96	20.13	20.83	20.83	2.51%	1,634,600
Dec 17, 2025	20.18	20.70	19.74	20.32	20.32	0.64%	1,376,000
Dec 16, 2025	20.90	20.93	20.00	20.19	20.19	-2.65%	1,166,900
Dec 15, 2025	20.86	21.05	20.42	20.74	20.74	-0.58%	1,617,600
Dec 12, 2025	21.09	21.56	20.81	20.86	20.86	-1.09%	1,340,900
Dec 11, 2025	21.55	22.27	21.01	21.09	21.09	-2.13%	1,925,100
Dec 10, 2025	22.00	22.13	21.45	21.55	21.55	-1.91%	1,227,300
Dec 9, 2025	22.35	22.41	21.97	21.97	21.97	-1.39%	835,300
Dec 8, 2025	22.20	22.59	22.09	22.28	22.28	0.86%	1,360,300
Dec 5, 2025	21.71	22.21	21.49	22.09	22.09	1.70%	1,133,500
Dec 4, 2025	22.34	22.57	21.68	21.72	21.72	-2.29%	1,270,300
Dec 3, 2025	22.87	22.88	22.09	22.23	22.23	-2.33%	1,277,890
Dec 2, 2025	23.04	23.05	22.50	22.76	22.76	-0.78%	1,219,600
Dec 1, 2025	23.25	23.55	22.87	22.94	22.94	-1.08%	1,203,700
Nov 28, 2025	23.19	23.23	22.82	23.19	23.19	-	1,244,400
Nov 27, 2025	22.64	23.39	22.48	23.19	23.19	2.11%	1,710,200
Nov 26, 2025	23.41	23.69	22.62	22.71	22.71	-2.53%	1,186,700