SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.40	60.81	57.50	59.55	59.55	1.85%	1,790,603
Jan 22, 2026	61.12	61.49	58.28	58.47	58.47	-3.48%	1,541,598
Jan 21, 2026	58.42	63.42	57.76	60.58	60.58	2.73%	2,982,228
Jan 20, 2026	55.56	60.19	54.55	58.97	58.97	6.16%	2,970,933
Jan 19, 2026	53.44	55.55	53.00	55.55	55.55	3.50%	1,559,040
Jan 16, 2026	54.14	54.80	53.67	53.67	53.67	-1.72%	1,082,831
Jan 15, 2026	56.49	56.50	54.01	54.61	54.61	-4.73%	1,900,211
Jan 14, 2026	56.80	60.50	52.00	57.32	57.32	-2.02%	3,351,021
Jan 13, 2026	53.55	61.51	53.55	58.50	58.50	14.12%	3,553,859
Jan 12, 2026	52.49	53.18	50.60	51.26	51.26	-1.73%	1,687,806
Jan 9, 2026	53.90	53.91	51.76	52.16	52.16	-3.26%	1,171,335
Jan 8, 2026	53.07	54.19	52.44	53.92	53.92	1.58%	647,035
Jan 7, 2026	52.22	54.00	52.22	53.08	53.08	1.09%	573,619
Jan 6, 2026	52.92	53.89	52.40	52.51	52.51	-1.41%	814,750
Jan 5, 2026	51.79	53.80	50.61	53.26	53.26	3.18%	1,150,119
Dec 31, 2025	51.50	52.19	50.92	51.62	51.62	-0.15%	525,904
Dec 30, 2025	52.20	52.59	51.35	51.70	51.70	-1.56%	709,100
Dec 29, 2025	52.05	52.98	51.50	52.52	52.52	0.79%	686,600
Dec 26, 2025	51.66	52.94	51.39	52.11	52.11	0.42%	1,095,375
Dec 25, 2025	53.22	54.29	51.10	51.89	51.89	-5.43%	1,878,015
Dec 24, 2025	54.44	55.49	54.33	54.87	54.87	0.48%	634,726
Dec 23, 2025	54.67	55.12	53.90	54.61	54.61	0.20%	452,592
Dec 22, 2025	55.41	55.41	54.45	54.50	54.50	-1.16%	468,100
Dec 19, 2025	54.96	55.58	54.52	55.14	55.14	0.80%	463,800
Dec 18, 2025	55.00	56.12	54.20	54.70	54.70	-0.55%	573,832
Dec 17, 2025	53.89	55.18	53.81	55.00	55.00	3.38%	809,826
Dec 16, 2025	54.41	54.41	52.56	53.20	53.20	-1.57%	590,950
Dec 15, 2025	52.78	55.39	52.70	54.05	54.05	2.43%	1,082,228
Dec 12, 2025	53.55	54.08	52.77	52.77	52.77	-1.60%	741,928
Dec 11, 2025	54.70	55.69	53.61	53.63	53.63	-1.70%	599,731
Dec 10, 2025	55.34	55.51	54.20	54.56	54.56	-1.00%	622,500
Dec 9, 2025	55.11	56.50	55.11	55.11	55.11	-0.52%	712,726
Dec 8, 2025	57.01	57.29	55.08	55.40	55.40	-2.33%	1,025,629
Dec 5, 2025	55.67	57.07	54.94	56.72	56.72	2.14%	709,480
Dec 4, 2025	56.51	56.53	55.00	55.53	55.53	-1.73%	682,600
Dec 3, 2025	57.05	58.39	55.96	56.51	56.51	-0.96%	773,417
Dec 2, 2025	58.85	58.89	56.82	57.06	57.06	-3.11%	1,129,283
Dec 1, 2025	58.96	60.00	58.68	58.89	58.89	-0.81%	894,785
Nov 28, 2025	59.14	59.55	57.99	59.37	59.37	0.68%	728,100
Nov 27, 2025	57.66	59.68	57.12	58.97	58.97	1.71%	1,100,725
Nov 26, 2025	57.50	59.70	56.76	57.98	57.98	2.17%	1,259,900
Nov 25, 2025	57.28	57.96	56.65	56.75	56.75	0.18%	834,000
Nov 24, 2025	55.65	57.31	55.65	56.65	56.65	1.80%	876,600
Nov 21, 2025	58.55	59.15	55.65	55.65	55.65	-5.93%	1,583,153
Nov 20, 2025	58.38	59.99	57.86	59.16	59.16	1.58%	1,357,200
Nov 19, 2025	60.90	60.91	57.40	58.24	58.24	-5.35%	1,746,401
Nov 18, 2025	59.29	61.56	57.89	61.53	61.53	3.05%	1,922,500
Nov 17, 2025	58.97	61.00	57.23	59.71	59.71	-0.48%	1,924,474
Nov 14, 2025	62.23	62.85	59.50	60.00	60.00	-6.29%	2,791,572
Nov 13, 2025	63.58	65.50	60.33	64.03	64.03	-1.94%	4,526,693