SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.62	53.88	49.38	52.15	52.15	3.74%	13,175,240
Jan 22, 2026	49.60	50.30	48.27	50.27	50.27	3.33%	7,642,666
Jan 21, 2026	47.60	48.98	47.42	48.65	48.65	1.78%	5,250,525
Jan 20, 2026	48.68	49.42	46.93	47.80	47.80	-2.25%	6,509,884
Jan 19, 2026	50.28	50.28	48.86	48.90	48.90	-3.68%	7,526,814
Jan 16, 2026	48.88	51.16	48.34	50.77	50.77	3.87%	13,109,100
Jan 15, 2026	47.28	48.90	46.84	48.88	48.88	2.32%	8,663,259
Jan 14, 2026	46.60	48.37	46.56	47.77	47.77	2.55%	8,037,691
Jan 13, 2026	48.00	48.20	46.34	46.58	46.58	-3.52%	6,722,746
Jan 12, 2026	47.14	48.48	46.63	48.28	48.28	2.90%	9,607,784
Jan 9, 2026	47.00	47.35	46.35	46.92	46.92	-1.66%	7,939,153
Jan 8, 2026	47.00	48.85	46.86	47.71	47.71	0.97%	10,800,001
Jan 7, 2026	49.75	51.04	46.90	47.25	47.25	-3.30%	15,344,134
Jan 6, 2026	47.70	51.69	47.55	48.86	48.86	7.86%	19,213,567
Jan 5, 2026	43.00	45.39	43.00	45.30	45.30	6.44%	7,010,386
Dec 31, 2025	43.95	44.11	42.38	42.56	42.56	-1.66%	4,002,176
Dec 30, 2025	43.20	43.66	43.00	43.28	43.28	-0.44%	2,642,548
Dec 29, 2025	43.85	44.00	43.30	43.47	43.47	-0.30%	3,289,805
Dec 26, 2025	44.02	44.59	43.36	43.60	43.60	-1.54%	3,762,733
Dec 25, 2025	44.10	44.59	43.82	44.28	44.28	0.41%	4,224,666
Dec 24, 2025	43.55	44.35	43.52	44.10	44.10	1.26%	3,635,554
Dec 23, 2025	43.90	44.21	43.26	43.55	43.55	-1.49%	3,999,693
Dec 22, 2025	41.85	44.59	41.85	44.21	44.21	6.33%	8,206,315
Dec 19, 2025	42.34	42.48	41.46	41.58	41.58	0.17%	2,708,782
Dec 18, 2025	41.03	42.04	41.03	41.51	41.51	0.19%	2,226,656
Dec 17, 2025	40.65	41.50	40.21	41.43	41.43	1.82%	2,098,918
Dec 16, 2025	41.36	41.80	40.33	40.69	40.69	-2.00%	2,068,918
Dec 15, 2025	42.00	42.19	41.36	41.52	41.52	-2.08%	2,121,988
Dec 12, 2025	41.81	42.65	41.61	42.40	42.40	1.15%	2,244,454
Dec 11, 2025	43.18	43.35	41.91	41.92	41.92	-2.28%	2,401,135
Dec 10, 2025	42.69	43.06	42.21	42.90	42.90	-0.16%	2,317,339
Dec 9, 2025	43.65	43.89	42.88	42.97	42.97	-1.96%	2,667,335
Dec 8, 2025	43.03	44.17	43.03	43.83	43.83	2.22%	3,815,824
Dec 5, 2025	42.85	42.99	41.98	42.88	42.88	-	2,797,889
Dec 4, 2025	42.50	43.15	41.65	42.88	42.88	1.16%	3,387,314
Dec 3, 2025	42.49	42.84	42.01	42.39	42.39	-0.84%	2,450,306
Dec 2, 2025	43.09	43.09	42.40	42.75	42.75	-1.02%	2,344,190
Dec 1, 2025	43.30	43.55	42.86	43.19	43.19	0.19%	3,051,126
Nov 28, 2025	42.03	43.13	42.01	43.11	43.11	1.89%	3,027,629
Nov 27, 2025	41.90	43.20	41.90	42.31	42.31	0.55%	3,618,753
Nov 26, 2025	42.00	42.75	41.90	42.08	42.08	-0.87%	2,959,120
Nov 25, 2025	42.50	43.25	41.97	42.45	42.45	2.29%	4,371,130
Nov 24, 2025	41.20	41.75	40.61	41.50	41.50	2.22%	3,220,881
Nov 21, 2025	41.18	41.88	40.38	40.60	40.60	-4.74%	5,271,117
Nov 20, 2025	44.80	44.85	42.32	42.62	42.62	-3.22%	5,010,598
Nov 19, 2025	44.44	44.88	43.16	44.04	44.04	-1.37%	5,136,835
Nov 18, 2025	45.69	45.69	44.44	44.65	44.65	-2.21%	4,995,951
Nov 17, 2025	45.09	46.63	45.05	45.66	45.66	1.60%	5,903,452
Nov 14, 2025	47.60	47.83	44.89	44.94	44.94	-7.07%	10,587,730
Nov 13, 2025	48.80	50.60	48.22	48.36	48.36	-2.13%	11,751,690