SHE:301051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.94	21.79	20.90	21.60	21.60	3.10%	4,081,220
Jan 22, 2026	21.05	21.16	20.82	20.95	20.95	0.29%	2,342,348
Jan 21, 2026	20.80	21.00	20.57	20.89	20.89	-0.24%	3,112,460
Jan 20, 2026	20.44	21.26	20.43	20.94	20.94	2.20%	5,498,018
Jan 19, 2026	20.52	20.96	20.31	20.49	20.49	-0.15%	3,794,628
Jan 16, 2026	20.14	20.65	19.94	20.52	20.52	2.40%	3,979,832
Jan 15, 2026	20.14	20.24	19.81	20.04	20.04	-0.74%	3,505,616
Jan 14, 2026	20.43	20.69	20.00	20.19	20.19	-0.49%	4,018,754
Jan 13, 2026	20.67	20.69	20.20	20.29	20.29	-1.50%	3,846,060
Jan 12, 2026	19.94	20.62	19.87	20.60	20.60	3.36%	5,838,001
Jan 9, 2026	19.92	20.08	19.70	19.93	19.93	0.05%	3,118,625
Jan 8, 2026	19.66	20.13	19.60	19.92	19.92	1.17%	3,190,336
Jan 7, 2026	20.00	20.00	19.64	19.69	19.69	-0.96%	2,279,428
Jan 6, 2026	19.77	20.15	19.73	19.88	19.88	0.66%	3,262,720
Jan 5, 2026	19.70	19.90	19.33	19.75	19.75	0.77%	3,042,854
Dec 31, 2025	19.32	19.80	19.32	19.60	19.60	1.61%	3,431,260
Dec 30, 2025	19.54	19.59	19.26	19.29	19.29	-1.28%	1,883,251
Dec 29, 2025	19.97	20.10	19.45	19.54	19.54	-1.66%	2,567,907
Dec 26, 2025	20.05	20.19	19.86	19.87	19.87	-0.95%	1,503,832
Dec 25, 2025	20.21	20.29	19.98	20.06	20.06	-0.20%	1,693,090
Dec 24, 2025	20.17	20.28	19.88	20.10	20.10	0.10%	1,568,120
Dec 23, 2025	20.29	20.29	19.97	20.08	20.08	-1.08%	1,901,720
Dec 22, 2025	20.35	20.60	20.21	20.30	20.30	-0.15%	1,645,144
Dec 19, 2025	20.09	20.40	20.09	20.33	20.33	1.19%	1,310,464
Dec 18, 2025	19.89	20.38	19.70	20.09	20.09	0.70%	1,196,884
Dec 17, 2025	19.99	20.16	19.44	19.95	19.95	-0.20%	1,860,621
Dec 16, 2025	20.07	20.27	19.89	19.99	19.99	-1.33%	1,247,432
Dec 15, 2025	20.10	20.46	20.02	20.26	20.26	-	1,504,981
Dec 12, 2025	20.33	20.60	20.12	20.26	20.26	-0.30%	1,650,712
Dec 11, 2025	20.85	21.10	20.30	20.32	20.32	-2.54%	1,768,596
Dec 10, 2025	21.07	21.14	20.70	20.85	20.85	-1.04%	1,786,531
Dec 9, 2025	21.32	21.46	21.00	21.07	21.07	-1.13%	1,245,224
Dec 8, 2025	21.21	21.55	21.21	21.31	21.31	0.19%	1,390,104
Dec 5, 2025	20.96	21.35	20.63	21.27	21.27	1.67%	1,183,600
Dec 4, 2025	21.24	21.25	20.73	20.92	20.92	-1.37%	1,355,952
Dec 3, 2025	21.75	21.83	21.06	21.21	21.21	-2.03%	1,331,143
Dec 2, 2025	21.88	22.23	21.63	21.65	21.65	-1.05%	1,164,166
Dec 1, 2025	21.65	22.11	21.41	21.88	21.88	1.44%	2,115,300
Nov 28, 2025	21.33	21.64	21.21	21.57	21.57	1.13%	1,270,260
Nov 27, 2025	21.17	21.69	21.17	21.33	21.33	0.52%	1,807,188
Nov 26, 2025	21.36	21.65	21.18	21.22	21.22	-0.66%	1,593,900
Nov 25, 2025	21.06	21.75	20.75	21.36	21.36	1.42%	1,942,836
Nov 24, 2025	20.76	21.24	20.58	21.06	21.06	2.28%	2,396,784
Nov 21, 2025	21.10	21.50	20.52	20.59	20.59	-4.23%	3,012,688
Nov 20, 2025	21.61	21.85	21.26	21.50	21.50	0.51%	2,023,711
Nov 19, 2025	22.20	22.46	21.24	21.39	21.39	-3.61%	2,450,784
Nov 18, 2025	22.72	22.75	22.10	22.19	22.19	-2.68%	2,028,549
Nov 17, 2025	22.50	22.92	22.28	22.80	22.80	0.88%	2,114,816
Nov 14, 2025	22.29	23.12	22.21	22.60	22.60	0.85%	2,669,787
Nov 13, 2025	22.09	22.48	21.78	22.41	22.41	1.45%	1,743,076