SHE:301083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.76	20.90	20.66	20.80	20.80	0.24%	2,924,700
Jan 22, 2026	20.99	21.11	20.69	20.75	20.75	-1.98%	2,596,300
Jan 21, 2026	20.73	21.59	20.52	21.17	21.17	1.34%	4,613,000
Jan 20, 2026	21.13	21.45	20.62	20.89	20.89	-1.00%	3,801,200
Jan 19, 2026	20.60	21.34	20.60	21.10	21.10	-0.99%	5,427,529
Jan 16, 2026	21.80	22.59	21.10	21.31	21.31	-2.74%	11,776,030
Jan 15, 2026	20.11	22.17	20.00	21.91	21.91	8.20%	11,337,761
Jan 14, 2026	20.41	20.99	20.02	20.25	20.25	-0.78%	5,492,670
Jan 13, 2026	21.20	21.20	20.30	20.41	20.41	-3.82%	5,244,565
Jan 12, 2026	20.50	21.37	20.48	21.22	21.22	4.07%	7,947,692
Jan 9, 2026	20.71	20.83	20.15	20.39	20.39	-1.55%	7,347,086
Jan 8, 2026	19.38	20.86	19.30	20.71	20.71	6.86%	10,934,250
Jan 7, 2026	19.14	19.51	19.06	19.38	19.38	1.25%	5,022,182
Jan 6, 2026	19.11	19.34	19.01	19.14	19.14	0.53%	3,564,670
Jan 5, 2026	19.00	19.14	18.82	19.04	19.04	0.69%	3,349,727
Dec 31, 2025	18.55	18.99	18.40	18.91	18.91	2.00%	3,205,161
Dec 30, 2025	18.45	18.65	18.30	18.54	18.54	0.16%	2,200,254
Dec 29, 2025	18.79	18.79	18.41	18.51	18.51	-1.12%	2,665,288
Dec 26, 2025	18.94	18.99	18.67	18.72	18.72	-1.16%	3,299,900
Dec 25, 2025	18.79	18.99	18.53	18.94	18.94	0.80%	3,274,955
Dec 24, 2025	18.68	19.05	18.61	18.79	18.79	0.54%	3,324,734
Dec 23, 2025	18.99	18.99	18.54	18.69	18.69	-1.58%	3,086,900
Dec 22, 2025	18.99	19.20	18.90	18.99	18.99	-	2,356,700
Dec 19, 2025	18.91	19.10	18.88	18.99	18.99	0.48%	2,101,909
Dec 18, 2025	18.80	19.19	18.71	18.90	18.90	-	2,343,300
Dec 17, 2025	18.98	19.11	18.54	18.90	18.90	-0.53%	3,540,380
Dec 16, 2025	19.49	19.49	18.94	19.00	19.00	-2.46%	3,326,700
Dec 15, 2025	19.44	19.69	18.90	19.48	19.48	-0.36%	3,701,879
Dec 12, 2025	19.88	19.98	19.47	19.55	19.55	-1.86%	3,888,534
Dec 11, 2025	20.34	20.46	19.90	19.92	19.92	-2.35%	4,565,247
Dec 10, 2025	20.80	20.85	20.21	20.40	20.40	-2.67%	6,655,169
Dec 9, 2025	22.37	22.39	20.55	20.96	20.96	-6.84%	12,772,040
Dec 8, 2025	24.72	24.72	22.43	22.50	22.50	-0.79%	17,814,520
Dec 5, 2025	22.69	22.77	22.01	22.68	22.68	0.18%	3,699,026
Dec 4, 2025	23.20	23.50	22.60	22.64	22.64	-2.16%	4,213,023
Dec 3, 2025	22.74	23.57	22.66	23.14	23.14	1.80%	6,731,337
Dec 2, 2025	23.37	23.40	22.60	22.73	22.73	-2.90%	5,623,200
Dec 1, 2025	23.01	23.87	22.62	23.41	23.41	1.74%	10,922,460
Nov 28, 2025	25.17	25.70	22.80	23.01	23.01	-7.18%	13,316,580
Nov 27, 2025	25.34	25.88	24.57	24.79	24.79	-2.09%	8,932,722
Nov 26, 2025	25.36	26.68	24.90	25.32	25.32	-1.09%	13,906,140
Nov 25, 2025	23.51	26.64	23.51	25.60	25.60	6.67%	18,102,410
Nov 24, 2025	21.31	24.48	21.31	24.00	24.00	14.01%	16,385,520
Nov 21, 2025	19.76	21.75	19.76	21.05	21.05	4.62%	11,136,505
Nov 20, 2025	19.84	20.37	19.36	20.12	20.12	1.67%	4,699,231
Nov 19, 2025	20.10	20.56	19.58	19.79	19.79	-2.27%	4,868,407
Nov 18, 2025	20.25	20.97	19.96	20.25	20.25	-0.59%	5,973,807
Nov 17, 2025	19.76	20.42	19.59	20.37	20.37	3.09%	4,632,978
Nov 14, 2025	19.73	20.21	19.56	19.76	19.76	-0.75%	5,868,000
Nov 13, 2025	20.45	20.78	19.88	19.91	19.91	-3.49%	9,169,134