SHE:301089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	29.09	29.23	28.86	29.19	29.19	1.32%	2,077,120
Feb 2, 2026	29.83	29.88	28.80	28.81	28.81	-3.90%	3,833,295
Jan 30, 2026	30.50	31.28	29.84	29.98	29.98	-2.38%	4,770,900
Jan 29, 2026	31.95	32.37	30.56	30.71	30.71	-5.91%	7,435,347
Jan 28, 2026	33.07	34.30	32.55	32.64	32.64	-5.03%	10,129,690
Jan 27, 2026	31.77	36.34	29.75	34.37	34.37	7.98%	18,055,770
Jan 26, 2026	32.01	32.41	30.90	31.83	31.83	5.82%	11,660,280
Jan 23, 2026	29.80	30.17	29.66	30.08	30.08	1.42%	3,040,342
Jan 22, 2026	29.70	29.90	29.50	29.66	29.66	0.30%	2,318,719
Jan 21, 2026	29.38	29.70	29.28	29.57	29.57	0.27%	1,985,027
Jan 20, 2026	29.74	30.19	29.33	29.49	29.49	-0.84%	2,274,912
Jan 19, 2026	29.59	30.06	29.59	29.74	29.74	-0.47%	1,763,100
Jan 16, 2026	30.40	30.45	29.59	29.88	29.88	-1.13%	2,651,533
Jan 15, 2026	30.71	30.99	30.00	30.22	30.22	-1.60%	3,005,869
Jan 14, 2026	30.45	31.60	30.20	30.71	30.71	0.36%	5,246,163
Jan 13, 2026	30.31	31.54	30.20	30.60	30.60	1.49%	5,783,806
Jan 12, 2026	29.70	30.38	29.41	30.15	30.15	1.86%	3,892,633
Jan 9, 2026	29.35	29.64	29.05	29.60	29.60	1.06%	3,651,529
Jan 8, 2026	28.95	29.55	28.95	29.29	29.29	1.28%	2,384,872
Jan 7, 2026	28.96	29.48	28.89	28.92	28.92	-0.21%	2,648,956
Jan 6, 2026	28.91	29.19	28.64	28.98	28.98	0.24%	2,051,387
Jan 5, 2026	28.08	29.00	28.08	28.91	28.91	3.25%	3,028,946
Dec 31, 2025	27.97	28.20	27.85	28.00	28.00	0.21%	1,200,816
Dec 30, 2025	28.30	28.39	27.88	27.94	27.94	-0.92%	1,697,247
Dec 29, 2025	28.58	28.62	28.10	28.20	28.20	-1.57%	1,681,537
Dec 26, 2025	28.90	28.93	28.55	28.65	28.65	-0.97%	1,681,398
Dec 25, 2025	28.80	29.05	28.51	28.93	28.93	0.28%	2,041,698
Dec 24, 2025	28.86	29.05	28.65	28.85	28.85	-0.69%	2,669,756
Dec 23, 2025	28.59	29.58	28.22	29.05	29.05	1.15%	3,769,088
Dec 22, 2025	28.79	29.15	28.64	28.72	28.72	-0.28%	1,785,300
Dec 19, 2025	28.70	29.33	28.61	28.80	28.80	0.35%	1,838,600
Dec 18, 2025	28.37	29.32	28.20	28.70	28.70	0.99%	3,022,384
Dec 17, 2025	28.30	28.60	27.96	28.42	28.42	0.42%	2,462,957
Dec 16, 2025	29.33	29.36	28.21	28.30	28.30	-3.71%	2,373,056
Dec 15, 2025	29.19	29.86	29.00	29.39	29.39	-0.17%	2,013,604
Dec 12, 2025	30.01	30.09	29.34	29.44	29.44	-1.54%	2,312,533
Dec 11, 2025	30.96	30.96	29.80	29.90	29.90	-3.14%	3,163,670
Dec 10, 2025	31.60	31.65	30.59	30.87	30.87	-2.06%	3,107,400
Dec 9, 2025	32.16	32.63	31.46	31.52	31.52	-1.81%	3,184,764
Dec 8, 2025	32.08	32.66	32.04	32.10	32.10	-0.19%	2,834,792
Dec 5, 2025	33.26	33.26	31.87	32.16	32.16	-1.56%	3,297,877
Dec 4, 2025	32.99	33.29	32.11	32.67	32.67	-1.48%	3,068,592
Dec 3, 2025	33.79	33.99	32.94	33.16	33.16	-1.78%	4,045,037
Dec 2, 2025	34.08	34.09	33.32	33.76	33.76	-0.71%	3,518,818
Dec 1, 2025	33.65	35.11	33.49	34.00	34.00	1.04%	6,246,086
Nov 28, 2025	33.66	34.07	33.37	33.65	33.65	-2.01%	4,414,384
Nov 27, 2025	33.90	34.36	33.21	34.34	34.34	1.60%	6,239,609
Nov 26, 2025	33.80	35.17	33.80	33.80	33.80	-	8,449,917
Nov 25, 2025	31.34	34.17	31.25	33.80	33.80	8.16%	10,092,900
Nov 24, 2025	31.08	32.25	30.99	31.25	31.25	0.81%	3,412,500