SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	53.90	54.32	51.50	51.70	51.70	-3.83%	2,043,790
Jan 27, 2026	53.10	54.33	52.39	53.76	53.76	1.24%	1,412,020
Jan 26, 2026	55.16	55.18	52.70	53.10	53.10	-3.75%	2,423,417
Jan 23, 2026	56.88	57.28	53.52	55.17	55.17	-2.82%	2,920,567
Jan 22, 2026	57.76	57.96	55.07	56.77	56.77	-0.87%	2,696,083
Jan 21, 2026	53.05	57.50	52.58	57.27	57.27	7.77%	3,156,270
Jan 20, 2026	54.60	55.90	52.66	53.14	53.14	-2.32%	1,859,040
Jan 19, 2026	55.14	55.77	53.85	54.40	54.40	-1.36%	2,110,530
Jan 16, 2026	56.32	57.39	55.00	55.15	55.15	-0.13%	2,040,003
Jan 15, 2026	54.30	57.01	53.29	55.22	55.22	0.40%	2,608,450
Jan 14, 2026	56.50	57.92	54.21	55.00	55.00	-2.26%	3,827,956
Jan 13, 2026	56.81	61.98	55.50	56.27	56.27	-0.78%	6,262,079
Jan 12, 2026	58.20	58.20	55.77	56.71	56.71	-3.04%	3,367,080
Jan 9, 2026	57.78	59.12	55.26	58.49	58.49	2.33%	2,829,006
Jan 8, 2026	56.40	58.41	55.60	57.16	57.16	2.07%	2,472,447
Jan 7, 2026	53.42	57.00	52.76	56.00	56.00	3.70%	3,319,615
Jan 6, 2026	51.62	54.43	51.16	54.00	54.00	5.12%	3,056,649
Jan 5, 2026	53.00	53.00	50.69	51.37	51.37	-2.51%	2,553,236
Dec 31, 2025	50.00	54.00	49.30	52.69	52.69	6.40%	3,921,789
Dec 30, 2025	51.42	51.66	49.20	49.52	49.52	-3.70%	2,233,930
Dec 29, 2025	49.62	51.70	49.12	51.42	51.42	3.44%	2,556,453
Dec 26, 2025	50.80	51.16	49.28	49.71	49.71	-1.95%	1,672,930
Dec 25, 2025	50.94	51.25	49.59	50.70	50.70	-0.59%	1,501,242
Dec 24, 2025	51.15	51.49	50.51	51.00	51.00	-0.06%	1,789,890
Dec 23, 2025	52.48	53.03	50.80	51.03	51.03	-2.17%	2,314,997
Dec 22, 2025	51.67	52.70	50.01	52.16	52.16	0.87%	4,043,280
Dec 19, 2025	46.00	53.39	46.00	51.71	51.71	12.17%	6,368,348
Dec 18, 2025	44.56	46.96	44.56	46.10	46.10	2.67%	1,745,160
Dec 17, 2025	44.13	45.31	43.42	44.90	44.90	2.63%	1,349,730
Dec 16, 2025	44.30	44.96	42.92	43.75	43.75	-1.24%	1,042,350
Dec 15, 2025	45.16	46.20	43.80	44.30	44.30	-2.68%	1,698,060
Dec 12, 2025	44.73	46.83	44.50	45.52	45.52	1.97%	2,690,056
Dec 11, 2025	46.50	46.65	44.52	44.64	44.64	-4.35%	1,612,274
Dec 10, 2025	47.00	47.98	46.30	46.67	46.67	-0.70%	1,950,580
Dec 9, 2025	47.17	48.50	46.62	47.00	47.00	-0.36%	2,490,222
Dec 8, 2025	46.79	47.55	46.13	47.17	47.17	0.62%	1,809,430
Dec 5, 2025	46.09	46.96	44.85	46.88	46.88	1.52%	1,455,782
Dec 4, 2025	45.70	46.77	45.70	46.18	46.18	0.92%	1,730,502
Dec 3, 2025	45.61	47.47	45.00	45.76	45.76	0.04%	1,685,100
Dec 2, 2025	45.80	45.92	44.44	45.74	45.74	0.33%	1,505,060
Dec 1, 2025	45.40	46.70	44.96	45.59	45.59	0.51%	2,254,120
Nov 28, 2025	45.39	45.74	44.90	45.36	45.36	-0.31%	1,232,900
Nov 27, 2025	47.11	47.30	44.71	45.50	45.50	-3.42%	2,726,700
Nov 26, 2025	46.05	47.74	45.54	47.11	47.11	2.04%	2,564,410
Nov 25, 2025	46.51	47.50	45.75	46.17	46.17	0.04%	1,725,860
Nov 24, 2025	46.83	47.25	45.02	46.15	46.15	-1.45%	1,650,761
Nov 21, 2025	47.56	48.37	45.81	46.83	46.83	-2.70%	2,413,577
Nov 20, 2025	47.48	49.50	46.99	48.13	48.13	2.49%	2,763,835
Nov 19, 2025	47.67	47.74	45.53	46.96	46.96	-1.78%	2,585,006
Nov 18, 2025	46.09	48.49	46.09	47.81	47.81	3.46%	4,491,894