SHE:301111 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	20.36	20.95	20.22	20.51	20.51	0.15%	6,062,599
Feb 3, 2026	20.30	20.50	20.01	20.48	20.48	1.59%	5,342,308
Feb 2, 2026	20.24	20.84	20.00	20.16	20.16	-0.05%	7,800,856
Jan 30, 2026	21.29	21.35	19.83	20.17	20.17	-4.04%	9,394,970
Jan 29, 2026	22.34	22.34	20.80	21.02	21.02	-7.56%	13,195,430
Jan 28, 2026	22.11	23.14	21.71	22.74	22.74	1.84%	13,892,890
Jan 27, 2026	22.86	23.18	21.37	22.33	22.33	-6.06%	16,388,840
Jan 26, 2026	22.00	24.50	21.90	23.77	23.77	8.99%	24,853,940
Jan 23, 2026	21.63	22.11	21.59	21.81	21.81	0.74%	6,647,574
Jan 22, 2026	21.30	21.65	21.13	21.65	21.65	0.70%	6,572,139
Jan 21, 2026	21.96	22.22	21.42	21.50	21.50	-3.59%	8,856,336
Jan 20, 2026	21.92	22.85	21.80	22.30	22.30	0.77%	9,873,444
Jan 19, 2026	21.60	22.66	21.35	22.13	22.13	1.56%	9,656,468
Jan 16, 2026	22.24	22.67	21.50	21.79	21.79	-2.11%	10,668,470
Jan 15, 2026	24.62	24.62	21.90	22.26	22.26	-10.46%	17,815,830
Jan 14, 2026	23.35	25.48	22.75	24.86	24.86	-0.44%	28,391,460
Jan 13, 2026	21.46	24.99	20.90	24.97	24.97	16.30%	34,712,910
Jan 12, 2026	21.08	21.59	20.71	21.47	21.47	1.32%	12,724,100
Jan 9, 2026	20.78	21.36	20.70	21.19	21.19	1.92%	12,806,750
Jan 8, 2026	20.52	20.97	20.40	20.79	20.79	0.39%	11,315,660
Jan 7, 2026	20.04	20.88	19.97	20.71	20.71	3.71%	15,000,228
Jan 6, 2026	19.90	20.34	19.80	19.97	19.97	0.60%	9,445,171
Jan 5, 2026	19.12	20.18	19.12	19.85	19.85	4.31%	12,436,500
Dec 31, 2025	19.37	19.37	19.00	19.03	19.03	-1.55%	4,765,363
Dec 30, 2025	19.52	19.69	19.29	19.33	19.33	-1.83%	5,280,357
Dec 29, 2025	19.85	19.85	19.42	19.69	19.69	-0.76%	5,897,157
Dec 26, 2025	19.85	20.16	19.77	19.84	19.84	-0.60%	7,291,900
Dec 25, 2025	20.05	20.17	19.55	19.96	19.96	0.30%	8,766,281
Dec 24, 2025	19.76	19.98	19.64	19.90	19.90	0.25%	6,374,303
Dec 23, 2025	20.20	20.27	19.63	19.85	19.85	-2.02%	9,298,709
Dec 22, 2025	20.32	20.42	20.02	20.26	20.26	-1.27%	10,291,720
Dec 19, 2025	19.93	20.83	19.72	20.52	20.52	2.91%	16,675,380
Dec 18, 2025	19.82	20.32	19.78	19.94	19.94	-0.45%	8,088,630
Dec 17, 2025	20.23	20.34	19.78	20.03	20.03	-0.55%	8,069,302
Dec 16, 2025	21.02	21.05	20.00	20.14	20.14	-5.13%	10,941,060
Dec 15, 2025	21.04	21.39	20.90	21.23	21.23	-0.33%	9,648,586
Dec 12, 2025	22.21	22.26	21.19	21.30	21.30	-4.57%	14,971,300
Dec 11, 2025	23.03	23.21	22.11	22.32	22.32	-4.74%	17,089,020
Dec 10, 2025	23.20	24.16	22.88	23.43	23.43	-1.26%	19,292,350
Dec 9, 2025	24.80	24.90	23.06	23.73	23.73	-6.57%	26,862,120
Dec 8, 2025	25.30	25.98	24.78	25.40	25.40	-3.61%	27,078,214
Dec 5, 2025	27.30	28.50	25.72	26.35	26.35	-5.62%	29,654,963
Dec 4, 2025	25.90	31.36	25.90	27.92	27.92	-0.29%	38,900,680
Dec 3, 2025	23.79	29.10	23.50	28.00	28.00	15.32%	39,140,830
Dec 2, 2025	24.26	24.95	23.15	24.28	24.28	-3.31%	25,440,650
Dec 1, 2025	22.86	25.70	22.66	25.11	25.11	9.94%	33,414,210
Nov 28, 2025	24.00	24.50	22.60	22.84	22.84	-13.71%	29,607,006
Nov 27, 2025	22.50	26.47	21.25	26.47	26.47	19.99%	38,350,798
Nov 26, 2025	18.25	22.06	18.25	22.06	22.06	20.02%	14,284,480
Nov 25, 2025	17.19	18.80	17.19	18.38	18.38	7.23%	6,457,728