SHE:301070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	60.50	61.09	59.61	60.20	60.20	-0.50%	925,680
Jan 20, 2026	62.00	62.00	59.80	60.50	60.50	-1.80%	1,971,261
Jan 19, 2026	62.30	62.58	61.02	61.61	61.61	-1.23%	1,400,851
Jan 16, 2026	63.95	64.50	61.80	62.38	62.38	-2.07%	2,180,700
Jan 15, 2026	62.10	63.83	61.55	63.70	63.70	1.11%	2,236,950
Jan 14, 2026	62.59	64.67	61.70	63.00	63.00	1.09%	3,171,740
Jan 13, 2026	64.05	64.88	62.06	62.32	62.32	-1.39%	3,956,649
Jan 12, 2026	65.47	65.47	62.06	63.20	63.20	-2.29%	3,848,521
Jan 9, 2026	63.52	65.38	62.39	64.68	64.68	1.86%	3,766,300
Jan 8, 2026	69.65	69.99	62.95	63.50	63.50	-4.41%	7,146,295
Jan 7, 2026	65.98	67.28	64.66	66.43	66.43	0.67%	2,977,759
Jan 6, 2026	64.50	66.39	64.30	65.99	65.99	2.79%	2,944,400
Jan 5, 2026	61.56	64.50	61.55	64.20	64.20	4.31%	3,041,341
Dec 31, 2025	60.22	61.80	59.70	61.55	61.55	2.11%	1,369,547
Dec 30, 2025	60.50	61.19	59.76	60.28	60.28	-0.77%	1,222,000
Dec 29, 2025	61.50	62.66	60.50	60.75	60.75	-1.17%	1,787,538
Dec 26, 2025	63.06	63.06	60.53	61.47	61.47	-2.51%	2,296,666
Dec 25, 2025	60.71	63.20	60.21	63.05	63.05	4.42%	3,374,811
Dec 24, 2025	58.98	61.50	58.59	60.38	60.38	1.84%	2,049,035
Dec 23, 2025	58.50	59.50	57.62	59.29	59.29	2.17%	1,274,300
Dec 22, 2025	59.04	59.37	57.52	58.03	58.03	-1.21%	1,919,680
Dec 19, 2025	59.57	60.15	58.60	58.74	58.74	-1.26%	1,298,956
Dec 18, 2025	60.50	60.78	59.10	59.49	59.49	-1.31%	1,173,360
Dec 17, 2025	59.56	60.77	58.17	60.28	60.28	1.70%	1,994,095
Dec 16, 2025	61.61	61.80	59.11	59.27	59.27	-4.00%	2,039,700
Dec 15, 2025	62.62	62.93	60.40	61.74	61.74	-1.20%	1,244,220
Dec 12, 2025	62.17	63.30	61.23	62.49	62.49	0.99%	2,355,365
Dec 11, 2025	62.02	62.49	60.66	61.88	61.88	-0.71%	2,384,599
Dec 10, 2025	62.14	62.76	61.02	62.32	62.32	-0.34%	2,140,040
Dec 9, 2025	60.37	62.97	60.37	62.53	62.53	3.15%	3,443,386
Dec 8, 2025	59.18	60.83	58.80	60.62	60.62	3.87%	3,909,080
Dec 5, 2025	58.18	59.50	56.28	58.36	58.36	1.97%	4,117,327
Dec 4, 2025	54.84	57.44	54.49	57.23	57.23	4.63%	3,182,781
Dec 3, 2025	54.51	55.30	54.25	54.70	54.70	-0.18%	1,421,480
Dec 2, 2025	56.05	56.33	52.02	54.80	54.80	-2.73%	2,745,002
Dec 1, 2025	56.61	57.12	56.00	56.34	56.34	-0.48%	1,569,740
Nov 28, 2025	56.62	57.06	55.10	56.61	56.61	-0.96%	1,840,069
Nov 27, 2025	54.50	58.59	54.30	57.16	57.16	4.77%	3,703,176
Nov 26, 2025	54.57	54.94	53.95	54.56	54.56	-	1,468,048
Nov 25, 2025	53.00	55.10	53.00	54.56	54.56	3.39%	2,367,460
Nov 24, 2025	49.99	53.34	49.98	52.77	52.77	7.50%	3,614,113
Nov 21, 2025	53.59	53.59	49.00	49.09	49.09	-8.81%	3,303,592
Nov 20, 2025	55.96	56.35	53.68	53.83	53.83	-3.82%	1,823,523
Nov 19, 2025	57.31	57.80	55.39	55.97	55.97	-2.32%	1,247,740
Nov 18, 2025	57.20	58.46	56.91	57.30	57.30	0.24%	1,929,980
Nov 17, 2025	57.00	58.84	56.00	57.16	57.16	0.39%	2,157,960
Nov 14, 2025	56.77	58.58	55.69	56.94	56.94	-0.37%	2,140,280
Nov 13, 2025	59.80	59.88	56.78	57.15	57.15	-4.58%	3,346,061
Nov 12, 2025	58.40	60.70	57.25	59.89	59.89	2.57%	2,957,820
Nov 11, 2025	57.50	58.80	57.11	58.39	58.39	1.55%	2,225,193