SHE:301093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	74.50	88.00	72.69	84.35	84.35	12.80%	13,747,057
Jan 22, 2026	73.50	76.84	70.00	74.78	74.78	2.09%	9,904,635
Jan 21, 2026	71.64	76.78	71.50	73.25	73.25	0.91%	8,569,460
Jan 20, 2026	70.20	76.60	68.48	72.59	72.59	5.51%	12,040,251
Jan 19, 2026	67.20	70.81	64.62	68.80	68.80	7.84%	11,857,530
Jan 16, 2026	65.59	65.87	61.24	63.80	63.80	-0.78%	10,472,700
Jan 15, 2026	67.48	68.48	63.17	64.30	64.30	-7.61%	11,173,020
Jan 14, 2026	62.61	71.91	60.00	69.60	69.60	11.13%	16,931,580
Jan 13, 2026	59.00	65.85	58.50	62.63	62.63	8.58%	15,366,680
Jan 12, 2026	48.07	57.68	47.50	57.68	57.68	19.99%	13,939,620
Jan 9, 2026	48.36	48.60	47.05	48.07	48.07	0.27%	3,001,860
Jan 8, 2026	48.10	48.60	47.60	47.94	47.94	-0.23%	2,469,135
Jan 7, 2026	48.49	48.87	47.86	48.05	48.05	-1.13%	3,884,210
Jan 6, 2026	49.42	50.86	48.31	48.60	48.60	-1.72%	3,808,039
Jan 5, 2026	51.21	51.21	48.79	49.45	49.45	-3.23%	4,111,650
Dec 31, 2025	49.30	51.27	48.89	51.10	51.10	4.89%	5,766,789
Dec 30, 2025	49.10	49.12	48.26	48.72	48.72	-1.30%	1,955,145
Dec 29, 2025	48.10	50.50	47.09	49.36	49.36	1.63%	4,784,898
Dec 26, 2025	49.80	49.80	47.83	48.57	48.57	-1.96%	3,761,800
Dec 25, 2025	51.05	51.11	49.02	49.54	49.54	-2.75%	3,901,720
Dec 24, 2025	49.86	51.34	49.57	50.94	50.94	1.92%	3,800,245
Dec 23, 2025	49.26	50.73	48.90	49.98	49.98	1.26%	4,147,472
Dec 22, 2025	49.50	50.70	49.12	49.36	49.36	-0.40%	2,293,020
Dec 19, 2025	48.00	49.88	48.00	49.56	49.56	2.91%	1,803,930
Dec 18, 2025	49.00	49.65	47.81	48.16	48.16	-3.00%	1,927,482
Dec 17, 2025	49.30	50.35	48.51	49.65	49.65	-	2,057,202
Dec 16, 2025	49.90	51.40	48.63	49.65	49.65	-0.54%	2,267,990
Dec 15, 2025	50.95	51.88	49.88	49.92	49.92	-2.46%	2,973,366
Dec 12, 2025	48.45	51.60	47.91	51.18	51.18	5.35%	4,321,546
Dec 11, 2025	49.86	51.67	48.50	48.58	48.58	-2.76%	3,305,819
Dec 10, 2025	50.20	50.36	48.65	49.96	49.96	-0.28%	2,445,192
Dec 9, 2025	48.80	50.47	48.45	50.10	50.10	3.09%	3,522,130
Dec 8, 2025	49.56	49.90	47.87	48.60	48.60	-0.45%	2,636,430
Dec 5, 2025	46.82	49.31	46.72	48.82	48.82	3.87%	2,708,307
Dec 4, 2025	48.00	48.32	46.78	47.00	47.00	-2.35%	1,499,061
Dec 3, 2025	48.85	49.23	47.70	48.13	48.13	-1.47%	1,420,529
Dec 2, 2025	48.90	49.65	48.25	48.85	48.85	-0.06%	1,747,783
Dec 1, 2025	49.10	49.18	48.22	48.88	48.88	0.23%	1,612,023
Nov 28, 2025	47.82	49.28	47.41	48.77	48.77	1.97%	1,557,450
Nov 27, 2025	47.43	48.58	47.40	47.83	47.83	0.27%	1,810,890
Nov 26, 2025	49.50	50.19	47.51	47.70	47.70	-4.04%	2,903,459
Nov 25, 2025	48.79	50.38	47.70	49.71	49.71	2.94%	3,781,814
Nov 24, 2025	45.80	48.45	45.05	48.29	48.29	6.44%	3,165,420
Nov 21, 2025	46.10	46.90	44.51	45.37	45.37	-2.33%	3,965,980
Nov 20, 2025	47.44	47.44	45.86	46.45	46.45	0.13%	2,840,196
Nov 19, 2025	46.41	47.49	46.00	46.39	46.39	-1.15%	2,743,630
Nov 18, 2025	48.93	48.93	44.97	46.93	46.93	-2.66%	8,740,772
Nov 17, 2025	51.00	51.66	47.70	48.21	48.21	-4.82%	9,169,535
Nov 14, 2025	49.30	51.45	48.57	50.65	50.65	2.22%	6,778,905
Nov 13, 2025	45.50	49.87	44.78	49.55	49.55	8.35%	7,728,230