SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	50.23	51.20	49.61	50.66	50.66	1.12%	2,381,763
Feb 2, 2026	50.36	51.88	49.88	50.10	50.10	-2.55%	3,453,200
Jan 30, 2026	51.85	53.27	51.10	51.41	51.41	-0.87%	2,131,942
Jan 29, 2026	53.01	53.35	51.80	51.86	51.86	-2.11%	2,240,349
Jan 28, 2026	54.93	55.45	52.91	52.98	52.98	-3.60%	3,024,974
Jan 27, 2026	56.12	56.20	53.76	54.96	54.96	-1.91%	2,857,093
Jan 26, 2026	58.75	58.75	55.80	56.03	56.03	-3.15%	3,204,358
Jan 23, 2026	57.38	60.00	57.21	57.85	57.85	1.12%	3,781,189
Jan 22, 2026	56.98	58.85	56.45	57.21	57.21	0.37%	3,307,997
Jan 21, 2026	56.79	57.63	56.45	57.00	57.00	0.44%	1,779,295
Jan 20, 2026	58.71	59.31	56.40	56.75	56.75	-3.34%	2,999,028
Jan 19, 2026	59.40	60.07	58.51	58.71	58.71	-1.16%	2,817,300
Jan 16, 2026	59.35	59.87	57.90	59.40	59.40	1.50%	3,119,504
Jan 15, 2026	58.58	59.30	57.82	58.52	58.52	-0.85%	2,799,104
Jan 14, 2026	59.50	61.08	58.00	59.02	59.02	-1.49%	6,175,047
Jan 13, 2026	59.76	63.23	59.65	59.91	59.91	0.47%	7,505,855
Jan 12, 2026	60.80	60.80	59.50	59.63	59.63	-1.24%	4,171,960
Jan 9, 2026	60.00	60.95	59.27	60.38	60.38	0.50%	4,361,603
Jan 8, 2026	59.10	60.50	58.53	60.08	60.08	2.11%	4,528,834
Jan 7, 2026	57.90	59.47	57.82	58.84	58.84	1.69%	5,440,356
Jan 6, 2026	57.40	58.79	57.02	57.86	57.86	0.57%	4,549,334
Jan 5, 2026	57.60	58.48	57.00	57.53	57.53	0.68%	3,524,935
Dec 31, 2025	57.51	58.70	57.10	57.14	57.14	-1.06%	2,867,927
Dec 30, 2025	57.34	57.75	56.60	57.75	57.75	0.70%	3,100,636
Dec 29, 2025	55.60	58.00	55.60	57.35	57.35	2.54%	5,818,245
Dec 26, 2025	55.00	56.98	53.48	55.93	55.93	3.79%	5,115,999
Dec 25, 2025	54.09	54.30	53.60	53.89	53.89	-0.57%	1,584,000
Dec 24, 2025	54.23	54.79	53.85	54.20	54.20	0.48%	1,418,020
Dec 23, 2025	55.23	55.23	53.69	53.94	53.94	-1.62%	1,808,099
Dec 22, 2025	53.80	55.62	53.80	54.83	54.83	1.31%	2,964,800
Dec 19, 2025	53.30	54.65	53.30	54.12	54.12	1.06%	1,987,921
Dec 18, 2025	53.24	54.83	52.91	53.55	53.55	0.28%	2,069,703
Dec 17, 2025	53.19	53.70	51.92	53.40	53.40	0.30%	1,612,600
Dec 16, 2025	54.05	54.44	52.50	53.24	53.24	-1.81%	2,127,600
Dec 15, 2025	53.71	54.58	53.51	54.22	54.22	0.41%	1,749,000
Dec 12, 2025	53.32	55.09	53.03	54.00	54.00	1.50%	2,227,100
Dec 11, 2025	53.35	54.20	52.94	53.20	53.20	-0.28%	1,812,100
Dec 10, 2025	53.98	53.98	52.90	53.35	53.35	-0.87%	1,708,100
Dec 9, 2025	54.30	55.15	53.82	53.82	53.82	-1.07%	2,004,975
Dec 8, 2025	54.59	55.28	54.27	54.40	54.40	-0.17%	2,187,900
Dec 5, 2025	53.18	54.68	52.87	54.49	54.49	2.48%	2,613,727
Dec 4, 2025	53.43	54.19	53.03	53.17	53.17	-0.41%	1,854,600
Dec 3, 2025	53.40	53.94	52.88	53.39	53.39	-	2,246,800
Dec 2, 2025	54.05	54.44	53.02	53.39	53.39	-1.40%	1,908,820
Dec 1, 2025	53.87	54.86	53.30	54.15	54.15	0.82%	2,610,732
Nov 28, 2025	52.82	53.80	52.23	53.71	53.71	1.65%	2,581,671
Nov 27, 2025	52.50	53.19	51.65	52.84	52.84	1.71%	3,517,357
Nov 26, 2025	51.31	52.75	51.31	51.95	51.95	1.46%	2,825,300
Nov 25, 2025	50.37	52.23	50.12	51.20	51.20	1.71%	2,979,045
Nov 24, 2025	49.00	50.64	48.90	50.34	50.34	3.16%	3,564,888