SHE:301125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.49	21.70	21.12	21.36	21.36	-0.65%	2,545,590
Feb 5, 2026	21.46	22.05	21.27	21.50	21.50	-0.37%	3,231,036
Feb 4, 2026	21.41	21.73	21.11	21.58	21.58	1.27%	2,984,540
Feb 3, 2026	20.81	21.45	20.64	21.31	21.31	2.80%	2,762,096
Feb 2, 2026	21.05	21.42	20.57	20.73	20.73	-1.89%	3,475,983
Jan 30, 2026	20.75	21.39	20.35	21.13	21.13	3.07%	5,139,719
Jan 29, 2026	21.01	21.63	20.46	20.50	20.50	-2.71%	5,222,494
Jan 28, 2026	21.59	22.86	20.85	21.07	21.07	-1.91%	6,015,592
Jan 27, 2026	20.18	21.57	19.86	21.48	21.48	6.02%	7,325,092
Jan 26, 2026	22.65	22.66	20.03	20.26	20.26	-9.84%	9,912,471
Jan 23, 2026	20.53	23.00	20.53	22.47	22.47	9.72%	10,309,980
Jan 22, 2026	20.50	20.69	20.31	20.48	20.48	-0.10%	2,256,489
Jan 21, 2026	19.84	20.67	19.72	20.50	20.50	3.02%	3,633,032
Jan 20, 2026	20.28	20.33	19.70	19.90	19.90	-1.68%	2,504,880
Jan 19, 2026	20.30	20.55	20.02	20.24	20.24	-0.05%	2,359,881
Jan 16, 2026	19.92	20.40	19.78	20.25	20.25	2.53%	3,809,048
Jan 15, 2026	19.57	20.03	19.44	19.75	19.75	0.51%	2,286,620
Jan 14, 2026	19.84	20.46	19.23	19.65	19.65	-0.35%	4,769,513
Jan 13, 2026	19.25	20.73	18.78	19.72	19.72	2.39%	6,741,625
Jan 12, 2026	19.09	19.44	18.98	19.26	19.26	1.26%	3,422,316
Jan 9, 2026	19.18	19.42	18.91	19.02	19.02	-0.31%	2,872,780
Jan 8, 2026	18.47	19.49	18.41	19.08	19.08	3.30%	4,309,281
Jan 7, 2026	18.77	18.77	18.33	18.47	18.47	-1.60%	2,695,080
Jan 6, 2026	18.07	18.95	18.07	18.77	18.77	3.82%	4,303,093
Jan 5, 2026	18.52	18.69	17.95	18.08	18.08	-1.63%	3,155,300
Dec 31, 2025	18.36	18.63	17.72	18.38	18.38	0.82%	3,500,536
Dec 30, 2025	17.50	18.54	17.43	18.23	18.23	3.40%	4,358,900
Dec 29, 2025	17.46	17.67	17.25	17.63	17.63	1.50%	1,897,200
Dec 26, 2025	17.66	17.79	17.20	17.37	17.37	-1.64%	1,973,100
Dec 25, 2025	18.01	18.06	17.41	17.66	17.66	-2.05%	2,763,772
Dec 24, 2025	18.02	18.30	17.86	18.03	18.03	0.06%	2,012,592
Dec 23, 2025	17.71	18.15	17.71	18.02	18.02	1.35%	2,324,576
Dec 22, 2025	17.69	17.92	17.41	17.78	17.78	1.20%	2,256,196
Dec 19, 2025	17.50	17.77	17.19	17.57	17.57	0.40%	2,278,600
Dec 18, 2025	17.08	17.73	17.08	17.50	17.50	1.92%	2,578,000
Dec 17, 2025	18.35	18.39	16.81	17.17	17.17	-7.59%	5,322,336
Dec 16, 2025	18.44	19.07	18.08	18.58	18.58	0.76%	5,352,040
Dec 15, 2025	18.33	18.48	18.07	18.44	18.44	0.16%	2,177,673
Dec 12, 2025	18.67	18.87	18.26	18.41	18.41	-2.02%	3,075,591
Dec 11, 2025	18.69	19.30	18.26	18.79	18.79	0.54%	4,474,537
Dec 10, 2025	18.05	18.81	17.85	18.69	18.69	3.55%	3,614,840
Dec 9, 2025	18.04	18.47	17.92	18.05	18.05	0.06%	2,496,951
Dec 8, 2025	18.18	18.54	17.95	18.04	18.04	-1.15%	4,386,232
Dec 5, 2025	16.77	18.68	16.57	18.25	18.25	9.48%	6,952,100
Dec 4, 2025	17.09	17.18	16.62	16.67	16.67	-1.36%	2,130,268
Dec 3, 2025	17.28	17.30	16.76	16.90	16.90	-1.74%	2,064,904
Dec 2, 2025	17.57	17.58	17.07	17.20	17.20	-1.77%	2,404,300
Dec 1, 2025	17.85	17.96	17.47	17.51	17.51	-1.96%	2,193,500
Nov 28, 2025	17.49	17.86	17.29	17.86	17.86	2.29%	2,062,888
Nov 27, 2025	17.39	17.74	17.20	17.46	17.46	1.45%	2,231,483