SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.21	21.88	21.11	21.70	21.70	2.17%	2,285,877
Jan 29, 2026	21.93	22.19	21.20	21.24	21.24	-2.75%	2,249,296
Jan 28, 2026	22.65	23.07	21.81	21.84	21.84	-2.15%	1,819,246
Jan 27, 2026	22.28	22.40	21.67	22.32	22.32	0.27%	1,511,000
Jan 26, 2026	22.33	22.59	22.00	22.26	22.26	-0.27%	1,677,700
Jan 23, 2026	22.33	22.53	22.20	22.32	22.32	-0.71%	1,173,779
Jan 22, 2026	22.40	22.57	22.25	22.48	22.48	0.13%	1,339,433
Jan 21, 2026	22.03	22.45	21.96	22.45	22.45	1.26%	1,292,704
Jan 20, 2026	22.58	22.58	21.98	22.17	22.17	-1.82%	1,604,799
Jan 19, 2026	22.18	22.81	21.98	22.58	22.58	2.17%	2,135,800
Jan 16, 2026	22.00	22.13	21.73	22.10	22.10	0.91%	1,541,200
Jan 15, 2026	21.97	21.97	21.55	21.90	21.90	1.15%	1,282,000
Jan 14, 2026	21.38	22.36	21.29	21.65	21.65	1.69%	2,751,999
Jan 13, 2026	21.76	21.88	21.28	21.29	21.29	-2.20%	1,879,600
Jan 12, 2026	21.47	21.90	21.44	21.77	21.77	1.40%	1,468,900
Jan 9, 2026	21.43	21.59	21.28	21.47	21.47	0.09%	1,106,099
Jan 8, 2026	21.14	21.61	21.14	21.45	21.45	0.99%	901,800
Jan 7, 2026	21.38	21.51	21.15	21.24	21.24	-0.89%	1,208,700
Jan 6, 2026	21.27	21.62	21.18	21.43	21.43	0.99%	1,344,945
Jan 5, 2026	21.33	21.53	21.13	21.22	21.22	-0.42%	1,502,035
Dec 31, 2025	21.21	21.50	20.92	21.31	21.31	0.28%	1,492,299
Dec 30, 2025	21.75	21.84	21.24	21.25	21.25	-2.66%	1,280,704
Dec 29, 2025	22.29	22.29	21.09	21.83	21.83	-0.14%	1,484,904
Dec 26, 2025	22.55	22.64	21.72	21.86	21.86	-3.57%	1,646,800
Dec 25, 2025	22.36	22.84	22.20	22.67	22.67	1.39%	1,636,783
Dec 24, 2025	22.19	22.52	22.08	22.36	22.36	1.13%	1,366,321
Dec 23, 2025	22.72	22.85	22.03	22.11	22.11	-3.03%	1,554,600
Dec 22, 2025	22.81	23.03	22.65	22.80	22.80	-0.52%	1,299,200
Dec 19, 2025	22.97	23.39	22.77	22.92	22.92	-0.69%	1,410,302
Dec 18, 2025	23.00	23.49	22.75	23.08	23.08	0.52%	1,562,400
Dec 17, 2025	23.26	23.55	22.47	22.96	22.96	-1.96%	2,764,300
Dec 16, 2025	23.89	24.15	22.80	23.42	23.42	-1.89%	3,394,619
Dec 15, 2025	24.40	25.30	23.52	23.87	23.87	3.60%	5,462,321
Dec 12, 2025	23.22	25.44	23.02	23.04	23.04	-1.12%	4,791,429
Dec 11, 2025	23.33	23.99	22.73	23.30	23.30	0.73%	2,407,408
Dec 10, 2025	23.52	23.67	22.56	23.13	23.13	-1.95%	2,780,835
Dec 9, 2025	24.00	24.37	23.53	23.59	23.59	-1.67%	2,596,340
Dec 8, 2025	23.61	24.25	23.20	23.99	23.99	1.31%	3,741,700
Dec 5, 2025	21.62	23.70	21.58	23.68	23.68	9.17%	3,969,441
Dec 4, 2025	21.93	22.04	21.47	21.69	21.69	-1.09%	1,572,127
Dec 3, 2025	21.60	22.48	21.35	21.93	21.93	2.24%	2,559,298
Dec 2, 2025	21.63	21.75	21.36	21.45	21.45	-0.92%	720,400
Dec 1, 2025	21.65	21.91	21.51	21.65	21.65	-	1,361,277
Nov 28, 2025	21.29	21.75	21.26	21.65	21.65	1.07%	922,800
Nov 27, 2025	21.02	21.57	20.95	21.42	21.42	1.95%	1,237,000
Nov 26, 2025	21.21	21.63	20.98	21.01	21.01	-1.13%	1,033,400
Nov 25, 2025	21.17	21.65	21.12	21.25	21.25	0.71%	914,400
Nov 24, 2025	21.09	21.23	20.80	21.10	21.10	1.05%	1,267,100
Nov 21, 2025	21.91	22.19	20.58	20.88	20.88	-6.12%	3,129,927
Nov 20, 2025	22.14	23.08	22.14	22.24	22.24	1.00%	2,056,427