SHE:301057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	40.59	41.51	39.60	41.30	41.30	1.35%	3,071,900
Feb 4, 2026	38.22	41.17	37.89	40.75	40.75	6.62%	5,123,696
Feb 3, 2026	37.61	39.80	37.26	38.22	38.22	2.44%	2,414,700
Feb 2, 2026	37.02	38.50	36.99	37.31	37.31	-1.66%	2,225,498
Jan 30, 2026	37.80	38.85	37.40	37.94	37.94	-	2,669,230
Jan 29, 2026	39.09	39.09	37.40	37.94	37.94	-1.15%	2,205,800
Jan 28, 2026	37.00	41.10	37.00	38.38	38.38	2.65%	4,543,096
Jan 27, 2026	37.79	38.26	36.72	37.39	37.39	-0.80%	2,507,346
Jan 26, 2026	38.21	38.96	37.61	37.69	37.69	-1.36%	2,753,771
Jan 23, 2026	39.64	39.96	37.83	38.21	38.21	-3.61%	3,261,562
Jan 22, 2026	38.49	40.26	38.26	39.64	39.64	2.99%	3,095,150
Jan 21, 2026	38.50	39.70	37.59	38.49	38.49	-0.36%	2,184,828
Jan 20, 2026	40.20	40.68	38.30	38.63	38.63	-3.28%	3,446,732
Jan 19, 2026	38.79	41.89	38.29	39.94	39.94	4.31%	5,272,110
Jan 16, 2026	38.74	39.44	37.84	38.29	38.29	-1.14%	3,578,920
Jan 15, 2026	38.28	39.52	37.78	38.73	38.73	0.86%	2,855,700
Jan 14, 2026	37.61	38.80	36.77	38.40	38.40	2.35%	4,047,177
Jan 13, 2026	38.71	39.80	37.50	37.52	37.52	-2.04%	4,340,251
Jan 12, 2026	40.00	40.00	37.92	38.30	38.30	-4.11%	5,125,567
Jan 9, 2026	38.18	40.19	37.16	39.94	39.94	4.88%	5,080,567
Jan 8, 2026	37.23	38.67	36.52	38.08	38.08	3.17%	4,467,449
Jan 7, 2026	35.88	37.58	34.30	36.91	36.91	2.96%	6,123,887
Jan 6, 2026	34.20	36.49	33.99	35.85	35.85	6.19%	5,554,641
Jan 5, 2026	35.90	36.50	32.76	33.76	33.76	-6.53%	8,044,174
Dec 31, 2025	34.53	38.50	34.10	36.12	36.12	4.60%	8,327,273
Dec 30, 2025	33.80	34.99	32.77	34.53	34.53	3.04%	4,545,175
Dec 29, 2025	32.75	34.34	31.77	33.51	33.51	4.00%	4,242,220
Dec 26, 2025	31.66	32.88	31.22	32.22	32.22	2.12%	3,112,600
Dec 25, 2025	30.33	31.86	29.63	31.55	31.55	5.24%	4,314,650
Dec 24, 2025	30.17	30.60	29.38	29.98	29.98	-0.13%	3,979,000
Dec 23, 2025	30.38	30.38	29.04	30.02	30.02	1.62%	2,111,600
Dec 22, 2025	30.41	30.90	29.40	29.54	29.54	-1.17%	2,968,000
Dec 19, 2025	27.34	30.42	27.30	29.89	29.89	9.13%	3,158,000
Dec 18, 2025	28.06	28.30	26.98	27.39	27.39	-0.69%	1,787,856
Dec 17, 2025	28.23	28.23	26.82	27.58	27.58	-0.90%	1,556,500
Dec 16, 2025	28.96	28.96	27.22	27.83	27.83	-3.70%	1,431,650
Dec 15, 2025	28.65	30.03	28.22	28.90	28.90	0.77%	2,418,100
Dec 12, 2025	27.90	28.68	27.56	28.68	28.68	2.69%	2,135,921
Dec 11, 2025	28.99	28.99	27.80	27.93	27.93	-3.69%	1,780,300
Dec 10, 2025	29.69	29.99	28.60	29.00	29.00	-2.52%	1,637,700
Dec 9, 2025	28.35	30.90	28.35	29.75	29.75	0.51%	3,163,821
Dec 8, 2025	30.22	30.50	29.45	29.60	29.60	-2.02%	2,100,100
Dec 5, 2025	30.00	30.50	29.10	30.21	30.21	0.80%	2,434,400
Dec 4, 2025	29.78	30.81	29.40	29.97	29.97	0.64%	2,846,700
Dec 3, 2025	30.00	30.67	29.50	29.78	29.78	-0.93%	2,204,517
Dec 2, 2025	29.38	30.40	29.11	30.06	30.06	1.35%	2,167,200
Dec 1, 2025	29.09	30.27	29.09	29.66	29.66	2.10%	2,751,800
Nov 28, 2025	29.76	30.72	28.80	29.05	29.05	-2.02%	4,365,921
Nov 27, 2025	27.83	30.50	27.50	29.65	29.65	7.86%	5,906,700
Nov 26, 2025	27.05	27.81	26.82	27.49	27.49	0.66%	2,398,200