SHE:301066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	18.58	19.09	18.50	18.85	18.85	1.34%	9,718,747
Feb 4, 2026	18.31	19.06	18.31	18.60	18.60	1.58%	14,774,632
Feb 3, 2026	17.76	18.52	17.69	18.31	18.31	4.51%	19,731,844
Feb 2, 2026	18.26	18.26	16.78	17.52	17.52	-12.31%	24,620,410
Jan 30, 2026	20.68	20.82	19.70	19.98	19.98	-3.90%	9,706,714
Jan 29, 2026	19.99	21.92	19.75	20.79	20.79	3.59%	14,843,931
Jan 28, 2026	20.33	20.83	19.36	20.07	20.07	-4.88%	11,325,383
Jan 27, 2026	21.67	22.20	20.52	21.10	21.10	-3.87%	11,989,980
Jan 26, 2026	22.51	22.96	21.28	21.95	21.95	4.72%	18,342,700
Jan 23, 2026	20.35	21.67	20.15	20.96	20.96	2.49%	11,749,642
Jan 22, 2026	20.59	21.28	20.40	20.45	20.45	-1.21%	9,660,855
Jan 21, 2026	20.29	20.89	19.88	20.70	20.70	1.82%	9,252,058
Jan 20, 2026	20.35	20.83	20.11	20.33	20.33	-0.25%	8,792,431
Jan 19, 2026	20.28	20.73	20.16	20.38	20.38	-0.05%	7,891,534
Jan 16, 2026	21.41	21.48	20.25	20.39	20.39	-2.86%	10,680,585
Jan 15, 2026	21.70	21.81	20.76	20.99	20.99	-6.25%	16,810,807
Jan 14, 2026	22.28	24.19	22.00	22.39	22.39	-1.32%	25,727,977
Jan 13, 2026	25.27	25.88	22.33	22.69	22.69	-10.21%	27,289,600
Jan 12, 2026	21.80	25.27	21.27	25.27	25.27	19.99%	24,118,740
Jan 9, 2026	19.82	21.43	19.78	21.06	21.06	6.31%	24,476,350
Jan 8, 2026	19.24	20.10	19.24	19.81	19.81	1.49%	15,988,660
Jan 7, 2026	19.96	20.55	19.50	19.52	19.52	-4.08%	19,298,340
Jan 6, 2026	19.71	20.83	19.70	20.35	20.35	2.73%	28,747,760
Jan 5, 2026	21.01	21.50	19.30	19.81	19.81	0.61%	39,683,177
Dec 31, 2025	16.56	19.69	16.46	19.69	19.69	19.99%	25,764,670
Dec 30, 2025	17.35	17.38	16.37	16.41	16.41	-6.17%	11,828,180
Dec 29, 2025	16.59	17.69	16.50	17.49	17.49	5.49%	14,146,174
Dec 26, 2025	16.68	16.82	16.40	16.58	16.58	-1.89%	7,600,822
Dec 25, 2025	16.71	16.93	16.30	16.90	16.90	1.75%	7,828,262
Dec 24, 2025	16.99	17.10	16.30	16.61	16.61	-2.58%	11,106,652
Dec 23, 2025	17.24	17.41	16.80	17.05	17.05	-2.07%	10,287,490
Dec 22, 2025	18.28	18.43	17.36	17.41	17.41	-4.02%	13,605,220
Dec 19, 2025	18.17	18.50	17.28	18.14	18.14	1.80%	17,383,550
Dec 18, 2025	18.07	18.93	17.76	17.82	17.82	-2.73%	18,828,630
Dec 17, 2025	17.49	19.08	17.06	18.32	18.32	4.93%	23,760,950
Dec 16, 2025	17.44	17.92	17.06	17.46	17.46	0.81%	12,482,400
Dec 15, 2025	17.35	17.85	16.87	17.32	17.32	1.88%	11,132,713
Dec 12, 2025	17.24	17.95	16.94	17.00	17.00	-1.68%	15,102,500
Dec 11, 2025	16.91	17.98	16.47	17.29	17.29	2.98%	18,880,270
Dec 10, 2025	16.84	17.27	16.67	16.79	16.79	-0.53%	7,585,598
Dec 9, 2025	16.99	17.31	16.78	16.88	16.88	-0.30%	11,594,220
Dec 8, 2025	15.34	17.88	15.30	16.93	16.93	10.80%	18,276,010
Dec 5, 2025	15.14	15.32	14.91	15.28	15.28	1.06%	3,969,782
Dec 4, 2025	15.73	15.77	15.09	15.12	15.12	-4.18%	7,320,873
Dec 3, 2025	16.10	16.16	15.60	15.78	15.78	-1.13%	5,491,935
Dec 2, 2025	15.78	16.16	15.69	15.96	15.96	1.14%	7,240,927
Dec 1, 2025	15.98	16.20	15.72	15.78	15.78	0.90%	7,102,604
Nov 28, 2025	15.51	15.82	15.32	15.64	15.64	-0.95%	7,784,210
Nov 27, 2025	16.49	16.99	15.66	15.79	15.79	-1.86%	13,602,509
Nov 26, 2025	15.42	16.22	15.40	16.09	16.09	4.01%	10,919,950