SHE:301077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	30.30	30.59	29.86	29.97	29.97	-1.45%	1,786,300
Feb 4, 2026	30.79	31.03	30.06	30.41	30.41	-1.87%	2,672,004
Feb 3, 2026	31.10	31.10	30.32	30.99	30.99	1.61%	2,375,236
Feb 2, 2026	30.64	31.42	30.45	30.50	30.50	-1.61%	2,977,620
Jan 30, 2026	31.80	31.86	30.23	31.00	31.00	-2.52%	4,475,516
Jan 29, 2026	31.80	32.80	31.41	31.80	31.80	-0.69%	3,846,226
Jan 28, 2026	32.56	33.45	31.89	32.02	32.02	-1.96%	4,050,166
Jan 27, 2026	32.80	32.99	32.01	32.66	32.66	-0.18%	3,474,985
Jan 26, 2026	33.82	33.95	32.22	32.72	32.72	-3.74%	5,122,956
Jan 23, 2026	33.44	34.31	32.60	33.99	33.99	1.46%	6,128,998
Jan 22, 2026	32.34	34.70	32.06	33.50	33.50	3.40%	8,774,352
Jan 21, 2026	32.22	32.89	31.69	32.40	32.40	0.06%	5,039,236
Jan 20, 2026	33.78	33.81	31.81	32.38	32.38	-2.97%	8,424,496
Jan 19, 2026	34.96	36.10	33.17	33.37	33.37	-4.96%	12,176,900
Jan 16, 2026	34.28	39.50	34.16	35.11	35.11	2.78%	17,161,066
Jan 15, 2026	32.48	35.34	32.17	34.16	34.16	2.98%	9,805,479
Jan 14, 2026	32.39	33.90	31.86	33.17	33.17	0.36%	11,058,170
Jan 13, 2026	31.98	34.45	31.00	33.05	33.05	4.26%	12,779,284
Jan 12, 2026	31.58	31.99	29.80	31.70	31.70	2.76%	13,220,150
Jan 9, 2026	28.30	31.00	28.14	30.85	30.85	9.40%	14,304,280
Jan 8, 2026	26.83	28.47	26.82	28.20	28.20	4.68%	7,355,820
Jan 7, 2026	26.58	27.15	26.10	26.94	26.94	0.90%	3,339,416
Jan 6, 2026	26.52	27.42	26.43	26.70	26.70	0.95%	3,344,753
Jan 5, 2026	26.34	26.75	26.15	26.45	26.45	2.20%	3,095,990
Dec 31, 2025	26.30	26.60	25.85	25.88	25.88	-1.67%	2,989,783
Dec 30, 2025	27.97	28.01	26.19	26.32	26.32	-6.77%	7,953,140
Dec 29, 2025	26.83	28.48	26.83	28.23	28.23	4.79%	5,154,940
Dec 26, 2025	27.51	27.76	26.85	26.94	26.94	-2.74%	4,128,954
Dec 25, 2025	27.30	28.22	27.26	27.70	27.70	-1.81%	4,704,301
Dec 24, 2025	30.70	30.99	27.89	28.21	28.21	-3.65%	9,962,217
Dec 23, 2025	29.33	29.75	28.31	29.28	29.28	-0.17%	3,780,214
Dec 22, 2025	28.60	29.75	28.16	29.33	29.33	2.27%	4,964,492
Dec 19, 2025	27.49	28.97	27.49	28.68	28.68	3.46%	4,738,729
Dec 18, 2025	27.50	28.60	27.22	27.72	27.72	-	4,313,136
Dec 17, 2025	27.52	29.00	27.11	27.72	27.72	-2.29%	5,674,111
Dec 16, 2025	29.00	29.86	27.89	28.37	28.37	3.24%	9,378,415
Dec 15, 2025	27.81	28.10	27.37	27.48	27.48	-1.96%	2,056,658
Dec 12, 2025	27.78	28.50	27.60	28.03	28.03	0.75%	4,626,336
Dec 11, 2025	27.80	28.00	27.46	27.82	27.82	0.25%	2,036,080
Dec 10, 2025	27.49	27.83	26.98	27.75	27.75	0.95%	2,593,196
Dec 9, 2025	27.37	28.16	27.06	27.49	27.49	0.44%	3,237,516
Dec 8, 2025	27.60	27.69	26.93	27.37	27.37	-0.04%	2,632,435
Dec 5, 2025	26.00	27.60	26.00	27.38	27.38	5.23%	4,570,833
Dec 4, 2025	26.76	26.83	25.94	26.02	26.02	-2.77%	2,110,252
Dec 3, 2025	27.38	27.50	26.51	26.76	26.76	-2.26%	2,831,060
Dec 2, 2025	26.93	27.49	26.70	27.38	27.38	1.29%	3,592,558
Dec 1, 2025	26.70	27.21	26.18	27.03	27.03	0.93%	4,919,548
Nov 28, 2025	26.00	26.92	25.07	26.78	26.78	8.60%	8,182,715
Nov 27, 2025	25.37	26.00	24.63	24.66	24.66	-2.80%	3,303,302
Nov 26, 2025	24.49	26.23	24.35	25.37	25.37	3.85%	5,027,688