SHE:301106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.12	33.45	32.74	33.14	33.14	-0.57%	1,792,195
Jan 22, 2026	33.56	33.89	32.95	33.33	33.33	-0.63%	1,556,300
Jan 21, 2026	32.38	34.17	32.18	33.54	33.54	3.04%	3,008,115
Jan 20, 2026	32.33	33.30	32.16	32.55	32.55	1.02%	2,225,355
Jan 19, 2026	31.88	32.50	31.87	32.22	32.22	0.69%	1,541,942
Jan 16, 2026	31.68	32.15	31.23	32.00	32.00	1.43%	2,114,940
Jan 15, 2026	30.80	31.60	30.80	31.55	31.55	1.81%	1,721,300
Jan 14, 2026	31.28	31.50	30.60	30.99	30.99	-0.03%	2,166,180
Jan 13, 2026	31.30	31.70	30.80	31.00	31.00	-0.96%	1,540,600
Jan 12, 2026	31.12	31.35	30.89	31.30	31.30	0.68%	1,095,640
Jan 9, 2026	30.87	31.62	30.63	31.09	31.09	0.68%	1,503,826
Jan 8, 2026	30.38	31.45	30.37	30.88	30.88	0.98%	1,204,045
Jan 7, 2026	30.59	30.81	30.38	30.58	30.58	-0.03%	1,494,407
Jan 6, 2026	30.06	30.97	30.00	30.59	30.59	1.70%	2,422,100
Jan 5, 2026	29.77	30.25	29.70	30.08	30.08	1.04%	1,227,249
Dec 31, 2025	29.55	29.83	29.22	29.77	29.77	0.88%	856,580
Dec 30, 2025	29.75	29.75	29.31	29.51	29.51	-0.74%	812,320
Dec 29, 2025	29.50	29.87	29.26	29.73	29.73	0.34%	960,340
Dec 26, 2025	29.61	30.08	29.40	29.63	29.63	0.03%	991,920
Dec 25, 2025	29.45	29.74	29.24	29.62	29.62	0.51%	799,200
Dec 24, 2025	29.22	29.61	29.13	29.47	29.47	0.86%	687,000
Dec 23, 2025	29.40	29.48	29.01	29.22	29.22	-0.65%	884,360
Dec 22, 2025	29.12	29.79	29.12	29.41	29.41	1.00%	1,060,300
Dec 19, 2025	28.50	30.10	28.45	29.12	29.12	2.18%	2,140,820
Dec 18, 2025	28.04	28.66	27.90	28.50	28.50	1.28%	906,971
Dec 17, 2025	28.25	28.45	27.45	28.14	28.14	-0.39%	1,323,038
Dec 16, 2025	28.95	29.06	28.11	28.25	28.25	-2.25%	1,123,373
Dec 15, 2025	29.15	29.35	28.82	28.90	28.90	-0.55%	1,035,367
Dec 12, 2025	29.40	29.76	29.06	29.06	29.06	-1.26%	1,222,197
Dec 11, 2025	30.50	30.59	29.42	29.43	29.43	-3.44%	1,399,670
Dec 10, 2025	30.80	30.98	30.33	30.48	30.48	-2.53%	2,212,480
Dec 9, 2025	30.89	31.82	30.64	31.27	31.27	0.94%	2,366,308
Dec 8, 2025	30.54	31.00	30.53	30.98	30.98	1.44%	1,143,473
Dec 5, 2025	30.60	30.73	29.93	30.54	30.54	0.93%	912,480
Dec 4, 2025	30.72	30.72	30.16	30.26	30.26	-1.50%	982,100
Dec 3, 2025	30.52	30.86	30.41	30.72	30.72	0.16%	955,180
Dec 2, 2025	30.68	30.82	30.36	30.67	30.67	-0.13%	1,255,320
Dec 1, 2025	30.13	31.13	29.85	30.71	30.71	1.89%	2,057,637
Nov 28, 2025	29.25	31.00	29.25	30.14	30.14	2.20%	1,841,760
Nov 27, 2025	29.10	29.65	28.91	29.49	29.49	1.03%	757,300
Nov 26, 2025	29.59	29.89	29.16	29.19	29.19	-1.32%	750,071
Nov 25, 2025	29.18	30.14	29.18	29.58	29.58	1.44%	1,271,123
Nov 24, 2025	28.68	29.35	28.68	29.16	29.16	1.67%	1,181,688
Nov 21, 2025	29.68	30.00	28.52	28.68	28.68	-4.18%	1,365,200
Nov 20, 2025	29.90	30.37	29.75	29.93	29.93	0.10%	846,200
Nov 19, 2025	30.73	30.82	29.84	29.90	29.90	-2.70%	1,215,600
Nov 18, 2025	30.85	30.93	30.58	30.73	30.73	-0.58%	719,400
Nov 17, 2025	31.30	31.38	30.58	30.91	30.91	-1.21%	1,445,946
Nov 14, 2025	30.96	31.47	30.93	31.29	31.29	0.03%	1,251,794
Nov 13, 2025	31.10	31.34	30.73	31.28	31.28	0.06%	1,481,973