SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	97.12	125.49	97.12	119.16	-	5.59%	5,345,070
Jan 22, 2026	116.40	119.55	110.60	112.85	112.85	-0.63%	5,492,942
Jan 21, 2026	107.80	114.60	106.70	113.57	113.57	4.63%	6,248,875
Jan 20, 2026	113.70	115.58	107.30	108.54	108.54	-4.52%	8,160,971
Jan 19, 2026	100.41	116.00	100.41	113.68	113.68	16.00%	13,297,250
Jan 16, 2026	97.12	100.41	96.35	98.00	98.00	1.24%	5,808,693
Jan 15, 2026	94.49	97.58	93.70	96.80	96.80	2.13%	4,480,671
Jan 14, 2026	93.10	96.19	92.68	94.78	94.78	1.67%	4,574,523
Jan 13, 2026	96.36	99.47	92.90	93.22	93.22	-3.83%	5,915,082
Jan 12, 2026	96.12	97.16	94.61	96.93	96.93	1.13%	4,447,129
Jan 9, 2026	95.79	97.45	94.83	95.85	95.85	0.06%	3,283,037
Jan 8, 2026	98.48	98.48	94.61	95.79	95.79	-1.65%	3,660,355
Jan 7, 2026	96.88	99.18	95.82	97.40	97.40	-0.91%	4,133,179
Jan 6, 2026	100.16	100.16	97.68	98.29	98.29	-1.71%	4,039,941
Jan 5, 2026	100.90	102.77	99.00	100.00	100.00	-0.90%	3,876,574
Dec 31, 2025	103.36	104.00	99.43	100.91	100.91	-1.49%	4,160,477
Dec 30, 2025	100.01	106.80	99.56	102.44	102.44	1.43%	6,902,068
Dec 29, 2025	102.78	104.65	100.31	101.00	101.00	-1.66%	4,927,609
Dec 26, 2025	104.79	108.83	101.88	102.70	102.70	-4.69%	8,218,180
Dec 25, 2025	98.77	114.14	97.00	107.75	107.75	13.05%	12,533,873
Dec 24, 2025	94.00	96.80	93.48	95.31	95.31	1.23%	5,958,320
Dec 23, 2025	87.83	95.87	87.16	94.15	94.15	7.13%	8,510,601
Dec 22, 2025	84.20	88.95	83.87	87.88	87.88	4.99%	5,468,339
Dec 19, 2025	85.86	85.99	83.31	83.70	83.70	-1.17%	2,176,961
Dec 18, 2025	86.76	88.50	84.62	84.69	84.69	-2.95%	3,183,660
Dec 17, 2025	81.26	87.37	81.26	87.26	87.26	7.23%	5,106,186
Dec 16, 2025	82.23	83.80	79.68	81.38	81.38	-1.24%	2,205,420
Dec 15, 2025	84.07	84.79	82.40	82.40	82.40	-2.36%	1,766,969
Dec 12, 2025	83.14	85.43	81.80	84.39	84.39	1.55%	1,943,424
Dec 11, 2025	86.01	86.86	83.00	83.10	83.10	-4.03%	2,327,612
Dec 10, 2025	86.80	87.45	84.28	86.59	86.59	-0.85%	2,661,048
Dec 9, 2025	87.30	89.20	86.78	87.33	87.33	0.36%	3,129,360
Dec 8, 2025	83.94	87.78	83.94	87.02	87.02	3.68%	3,298,893
Dec 5, 2025	82.00	84.30	81.41	83.93	83.93	1.73%	1,800,724
Dec 4, 2025	82.88	83.00	80.99	82.50	82.50	0.71%	1,229,418
Dec 3, 2025	82.72	83.33	81.26	81.92	81.92	-0.94%	1,430,833
Dec 2, 2025	84.77	84.77	82.51	82.70	82.70	-2.76%	1,779,498
Dec 1, 2025	85.86	86.10	83.19	85.05	85.05	-1.32%	2,685,473
Nov 28, 2025	84.81	87.08	83.65	86.19	86.19	2.11%	2,821,973
Nov 27, 2025	84.04	87.16	83.90	84.41	84.41	-0.17%	2,798,334
Nov 26, 2025	84.22	86.13	82.85	84.55	84.55	0.44%	2,564,025
Nov 25, 2025	81.05	86.49	81.03	84.18	84.18	3.64%	3,448,354
Nov 24, 2025	80.41	81.95	80.40	81.22	81.22	1.37%	1,713,615
Nov 21, 2025	83.06	84.16	80.12	80.12	80.12	-4.73%	2,458,224
Nov 20, 2025	85.88	87.26	83.51	84.10	84.10	-0.43%	1,722,080
Nov 19, 2025	85.87	87.04	84.11	84.46	84.46	-1.98%	1,708,877
Nov 18, 2025	88.30	88.34	85.41	86.17	86.17	-2.39%	2,133,400
Nov 17, 2025	87.74	89.88	86.73	88.28	88.28	0.62%	2,295,200
Nov 14, 2025	89.32	90.44	86.85	87.74	87.74	-3.35%	2,274,713
Nov 13, 2025	88.80	92.30	87.13	90.78	90.78	2.28%	2,901,848