SHE:301079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.75	47.70	45.22	46.90	46.90	4.25%	11,868,770
Jan 21, 2026	46.37	46.47	44.90	44.99	44.99	-2.30%	7,760,916
Jan 20, 2026	49.60	49.60	44.63	46.05	46.05	-5.38%	12,428,450
Jan 19, 2026	46.88	49.50	46.61	48.67	48.67	-0.53%	11,672,210
Jan 16, 2026	49.05	50.67	47.44	48.93	48.93	1.75%	17,215,120
Jan 15, 2026	53.04	54.00	46.60	48.09	48.09	-12.32%	19,979,320
Jan 14, 2026	58.61	59.60	53.45	54.85	54.85	-9.64%	23,861,910
Jan 13, 2026	65.01	66.50	56.16	60.70	60.70	-13.46%	23,662,200
Jan 12, 2026	57.50	70.14	57.39	70.14	70.14	20.00%	31,708,960
Jan 9, 2026	57.00	59.52	54.97	58.45	58.45	17.84%	40,788,540
Jan 8, 2026	47.54	49.60	47.10	49.60	49.60	20.01%	13,731,012
Jan 7, 2026	33.50	41.33	33.00	41.33	41.33	20.01%	34,058,067
Jan 6, 2026	32.17	35.00	31.51	34.44	34.44	4.81%	24,070,941
Jan 5, 2026	31.61	33.54	30.46	32.86	32.86	3.95%	20,879,906
Dec 31, 2025	30.35	32.21	30.26	31.61	31.61	-0.91%	16,630,068
Dec 30, 2025	31.00	33.24	30.20	31.90	31.90	4.08%	23,304,180
Dec 29, 2025	31.29	32.61	30.65	30.65	30.65	-3.83%	19,830,385
Dec 26, 2025	33.65	36.56	31.47	31.87	31.87	4.59%	29,949,091
Dec 25, 2025	28.50	31.52	28.40	30.47	30.47	5.69%	21,944,711
Dec 24, 2025	27.74	29.04	27.62	28.83	28.83	1.69%	10,157,950
Dec 23, 2025	29.29	29.47	27.79	28.35	28.35	-1.87%	10,741,320
Dec 22, 2025	30.22	30.28	28.82	28.89	28.89	-3.05%	12,031,398
Dec 19, 2025	29.29	30.95	29.29	29.80	29.80	-0.63%	17,079,740
Dec 18, 2025	27.86	31.68	27.77	29.99	29.99	8.74%	24,086,564
Dec 17, 2025	28.28	28.87	26.90	27.58	27.58	-4.67%	12,653,521
Dec 16, 2025	30.85	30.85	28.39	28.93	28.93	-8.07%	18,517,620
Dec 15, 2025	30.84	32.62	29.00	31.47	31.47	1.98%	27,642,264
Dec 12, 2025	25.41	30.86	25.16	30.86	30.86	19.98%	25,609,544
Dec 11, 2025	25.50	26.39	25.47	25.72	25.72	-0.16%	5,271,601
Dec 10, 2025	26.45	26.80	25.60	25.76	25.76	0.35%	6,065,241
Dec 9, 2025	25.71	25.85	25.31	25.67	25.67	-0.12%	3,847,900
Dec 8, 2025	26.10	26.37	25.66	25.70	25.70	-0.39%	5,953,665
Dec 5, 2025	25.09	26.20	24.97	25.80	25.80	2.30%	7,889,536
Dec 4, 2025	24.21	25.60	24.00	25.22	25.22	3.36%	7,742,165
Dec 3, 2025	24.19	24.60	23.79	24.40	24.40	1.33%	3,156,723
Dec 2, 2025	24.60	24.62	24.02	24.08	24.08	-1.67%	1,642,412
Dec 1, 2025	24.32	24.80	24.32	24.49	24.49	0.70%	1,723,859
Nov 28, 2025	24.00	24.32	23.80	24.32	24.32	1.29%	1,529,391
Nov 27, 2025	23.97	24.23	23.86	24.01	24.01	0.13%	1,506,150
Nov 26, 2025	24.69	24.69	23.93	23.98	23.98	-1.96%	1,894,300
Nov 25, 2025	24.74	24.88	24.36	24.46	24.46	-0.77%	1,843,481
Nov 24, 2025	23.80	24.84	23.80	24.65	24.65	3.61%	3,311,360
Nov 21, 2025	24.56	24.74	23.62	23.79	23.79	-3.33%	2,524,960
Nov 20, 2025	25.04	25.20	24.56	24.61	24.61	-1.72%	1,936,451
Nov 19, 2025	25.20	25.45	25.00	25.04	25.04	0.16%	2,087,300
Nov 18, 2025	25.56	25.58	24.95	25.00	25.00	-1.96%	1,497,385
Nov 17, 2025	25.35	25.73	25.35	25.50	25.50	0.79%	1,574,985
Nov 14, 2025	24.93	25.47	24.80	25.30	25.30	0.76%	2,015,798
Nov 13, 2025	24.89	25.21	24.68	25.11	25.11	1.09%	1,838,823
Nov 12, 2025	25.26	25.38	24.72	24.84	24.84	-1.47%	1,931,096