SHE:301109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.40	16.39	15.30	15.92	15.92	2.91%	14,029,260
Feb 5, 2026	15.49	15.62	15.42	15.47	15.47	-0.64%	5,117,590
Feb 4, 2026	15.17	15.69	15.17	15.57	15.57	2.10%	8,003,935
Feb 3, 2026	15.34	15.38	15.08	15.25	15.25	0.13%	8,233,278
Feb 2, 2026	15.55	15.68	15.22	15.23	15.23	-2.62%	7,444,360
Jan 30, 2026	15.67	15.96	15.40	15.64	15.64	-0.89%	6,804,829
Jan 29, 2026	15.69	16.03	15.57	15.78	15.78	0.51%	9,013,510
Jan 28, 2026	15.57	15.79	15.55	15.70	15.70	0.71%	6,193,234
Jan 27, 2026	15.78	15.88	15.51	15.59	15.59	-1.39%	6,238,493
Jan 26, 2026	15.90	16.06	15.65	15.81	15.81	-0.44%	9,686,562
Jan 23, 2026	15.91	15.99	15.74	15.88	15.88	-	7,882,790
Jan 22, 2026	15.76	15.98	15.73	15.88	15.88	0.70%	8,498,218
Jan 21, 2026	15.79	15.86	15.63	15.77	15.77	-0.57%	8,812,939
Jan 20, 2026	15.54	15.86	15.42	15.86	15.86	2.26%	13,105,140
Jan 19, 2026	15.33	15.73	15.25	15.51	15.51	1.17%	10,113,320
Jan 16, 2026	15.13	15.45	15.10	15.33	15.33	1.66%	10,278,610
Jan 15, 2026	14.93	15.15	14.90	15.08	15.08	0.73%	6,325,447
Jan 14, 2026	15.19	15.30	14.90	14.97	14.97	-1.38%	12,475,750
Jan 13, 2026	15.40	15.40	15.15	15.18	15.18	-1.56%	10,493,590
Jan 12, 2026	15.26	15.43	15.19	15.42	15.42	1.05%	10,270,690
Jan 9, 2026	15.28	15.39	15.14	15.26	15.26	0.07%	7,319,640
Jan 8, 2026	15.10	15.30	15.01	15.25	15.25	0.86%	7,300,968
Jan 7, 2026	15.25	15.28	15.09	15.12	15.12	-0.85%	7,776,941
Jan 6, 2026	15.34	15.34	15.13	15.25	15.25	-0.59%	11,064,580
Jan 5, 2026	15.14	15.57	15.11	15.34	15.34	2.27%	11,096,430
Dec 31, 2025	15.06	15.16	14.98	15.00	15.00	0.20%	6,888,883
Dec 30, 2025	15.18	15.33	14.95	14.97	14.97	-1.58%	8,022,413
Dec 29, 2025	15.16	15.48	15.15	15.21	15.21	0.60%	9,281,749
Dec 26, 2025	15.19	15.34	15.03	15.12	15.12	-0.13%	7,194,750
Dec 25, 2025	15.23	15.24	15.07	15.14	15.14	-0.79%	6,914,245
Dec 24, 2025	15.08	15.33	15.03	15.26	15.26	1.19%	7,346,712
Dec 23, 2025	15.13	15.18	15.04	15.08	15.08	-0.33%	5,801,882
Dec 22, 2025	15.32	15.36	15.07	15.13	15.13	-1.24%	8,103,140
Dec 19, 2025	15.48	15.50	15.27	15.32	15.32	-0.84%	7,950,190
Dec 18, 2025	15.43	15.65	15.40	15.45	15.45	-0.32%	6,286,242
Dec 17, 2025	15.69	15.77	15.39	15.50	15.50	-1.46%	9,867,092
Dec 16, 2025	15.81	15.94	15.58	15.73	15.73	-0.06%	10,599,270
Dec 15, 2025	15.74	16.29	15.68	15.74	15.74	-0.32%	14,818,400
Dec 12, 2025	16.00	16.07	15.67	15.79	15.79	-2.29%	26,133,110
Dec 11, 2025	15.37	16.41	15.26	16.16	16.16	5.00%	37,974,840
Dec 10, 2025	14.88	15.55	14.81	15.39	15.39	3.50%	21,453,820
Dec 9, 2025	14.42	15.20	14.41	14.87	14.87	2.84%	19,857,050
Dec 8, 2025	14.46	14.48	14.37	14.46	14.46	0.35%	6,965,591
Dec 5, 2025	14.42	14.44	14.27	14.41	14.41	0.14%	6,381,840
Dec 4, 2025	14.64	14.69	14.38	14.39	14.39	-1.77%	6,947,370
Dec 3, 2025	14.90	14.96	14.61	14.65	14.65	-1.74%	8,308,240
Dec 2, 2025	15.28	15.29	14.81	14.91	14.91	-1.32%	12,293,035
Dec 1, 2025	14.99	15.65	14.82	15.11	15.11	5.59%	30,308,530
Nov 28, 2025	14.30	14.39	14.20	14.31	14.31	0.07%	6,008,860
Nov 27, 2025	14.40	14.47	14.28	14.30	14.30	-1.24%	8,770,072