SHE:301117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	64.00	68.75	62.90	67.79	67.79	7.18%	19,298,247
Jan 22, 2026	62.32	64.06	61.50	63.25	63.25	2.60%	13,176,520
Jan 21, 2026	62.32	63.89	61.64	61.65	61.65	-2.51%	8,482,036
Jan 20, 2026	66.56	67.90	62.12	63.24	63.24	-4.62%	14,824,703
Jan 19, 2026	68.95	71.85	66.10	66.30	66.30	-5.56%	17,560,601
Jan 16, 2026	72.31	73.87	69.00	70.20	70.20	-1.27%	21,458,840
Jan 15, 2026	80.03	81.47	68.00	71.10	71.10	-15.84%	27,105,800
Jan 14, 2026	73.50	84.48	70.80	84.48	84.48	20.00%	32,567,710
Jan 13, 2026	62.00	78.49	58.00	70.40	70.40	7.63%	31,001,550
Jan 12, 2026	60.07	67.70	60.07	65.41	65.41	10.40%	25,408,523
Jan 9, 2026	54.06	63.27	53.88	59.25	59.25	10.62%	30,091,285
Jan 8, 2026	50.33	54.66	50.02	53.56	53.56	5.23%	17,661,630
Jan 7, 2026	52.00	52.00	50.20	50.90	50.90	-3.78%	11,686,420
Jan 6, 2026	50.60	54.09	49.08	52.90	52.90	2.84%	18,860,610
Jan 5, 2026	54.30	54.30	50.80	51.44	51.44	-3.40%	16,463,360
Dec 31, 2025	50.91	54.87	50.44	53.25	53.25	5.22%	22,831,760
Dec 30, 2025	53.02	53.87	50.53	50.61	50.61	-3.34%	20,152,490
Dec 29, 2025	59.22	59.90	52.15	52.36	52.36	-11.57%	30,343,253
Dec 26, 2025	54.31	59.21	54.10	59.21	59.21	20.00%	16,873,900
Dec 25, 2025	48.13	50.44	48.08	49.34	49.34	1.46%	12,041,090
Dec 24, 2025	44.99	49.23	44.60	48.63	48.63	3.38%	14,282,106
Dec 23, 2025	51.70	51.99	45.11	47.04	47.04	-8.82%	19,172,620
Dec 22, 2025	56.00	56.48	51.13	51.59	51.59	-6.86%	19,396,120
Dec 19, 2025	52.00	57.36	52.00	55.39	55.39	4.91%	20,516,586
Dec 18, 2025	49.61	54.98	49.03	52.80	52.80	3.27%	17,697,407
Dec 17, 2025	49.50	52.20	48.10	51.13	51.13	3.82%	14,061,830
Dec 16, 2025	53.25	53.72	49.00	49.25	49.25	-10.96%	16,286,860
Dec 15, 2025	56.69	57.73	53.77	55.31	55.31	-5.61%	18,748,090
Dec 12, 2025	53.50	59.21	53.50	58.60	58.60	6.14%	26,973,060
Dec 11, 2025	52.00	57.99	50.64	55.21	55.21	7.00%	26,786,570
Dec 10, 2025	51.50	53.80	50.50	51.60	51.60	-2.25%	16,957,480
Dec 9, 2025	50.01	56.00	50.01	52.79	52.79	4.02%	24,532,990
Dec 8, 2025	51.85	53.58	49.67	50.75	50.75	1.28%	26,859,420
Dec 5, 2025	46.79	52.48	46.79	50.11	50.11	7.49%	25,199,430
Dec 4, 2025	45.02	48.29	45.02	46.62	46.62	-1.21%	15,909,990
Dec 3, 2025	50.71	50.71	45.69	47.19	47.19	-7.12%	22,228,880
Dec 2, 2025	47.80	53.90	47.00	50.81	50.81	3.59%	26,585,310
Dec 1, 2025	49.81	52.32	47.88	49.05	49.05	-3.94%	23,896,960
Nov 28, 2025	50.30	52.30	48.22	51.06	51.06	5.39%	30,711,830
Nov 27, 2025	47.91	50.20	46.20	48.45	48.45	-5.09%	30,947,750
Nov 26, 2025	52.03	57.80	49.51	51.05	51.05	5.98%	39,858,873
Nov 25, 2025	40.51	48.17	40.48	48.17	48.17	20.00%	28,590,180
Nov 24, 2025	38.00	40.44	37.91	40.14	40.14	6.05%	16,249,790
Nov 21, 2025	37.19	39.30	35.93	37.85	37.85	0.61%	14,968,210
Nov 20, 2025	37.75	38.58	37.23	37.62	37.62	-0.24%	7,995,729
Nov 19, 2025	37.31	39.00	36.78	37.71	37.71	1.07%	8,780,810
Nov 18, 2025	36.86	37.95	36.10	37.31	37.31	0.59%	9,223,280
Nov 17, 2025	37.55	37.95	36.82	37.09	37.09	-0.16%	6,242,240
Nov 14, 2025	37.89	38.57	37.00	37.15	37.15	-1.25%	9,816,522
Nov 13, 2025	36.27	39.27	35.34	37.62	37.62	3.69%	14,846,710