SHE:301131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	50.50	50.70	48.14	48.78	48.78	-3.06%	1,894,826
Jan 23, 2026	50.00	50.44	49.70	50.32	50.32	0.70%	1,303,087
Jan 22, 2026	49.60	50.14	49.50	49.97	49.97	0.60%	1,241,973
Jan 21, 2026	49.36	49.90	48.80	49.67	49.67	-0.66%	1,786,089
Jan 20, 2026	50.89	51.30	49.38	50.00	50.00	-1.26%	1,547,792
Jan 19, 2026	49.35	51.22	48.90	50.64	50.64	2.70%	1,689,099
Jan 16, 2026	49.08	49.33	48.18	49.31	49.31	0.57%	1,305,210
Jan 15, 2026	48.00	49.21	48.00	49.03	49.03	0.78%	866,500
Jan 14, 2026	49.02	49.45	47.77	48.65	48.65	-0.27%	1,412,006
Jan 13, 2026	49.15	49.90	48.50	48.78	48.78	-0.73%	972,300
Jan 12, 2026	48.66	49.57	48.41	49.14	49.14	0.82%	1,023,200
Jan 9, 2026	48.69	48.77	47.86	48.74	48.74	0.18%	1,001,855
Jan 8, 2026	48.02	48.86	47.93	48.65	48.65	0.89%	820,600
Jan 7, 2026	47.98	48.56	47.54	48.22	48.22	0.56%	936,800
Jan 6, 2026	47.80	48.47	47.60	47.95	47.95	-0.12%	1,139,500
Jan 5, 2026	48.03	48.80	47.39	48.01	48.01	-0.54%	980,586
Dec 31, 2025	47.99	48.27	47.39	48.27	48.27	0.73%	834,597
Dec 30, 2025	47.02	48.48	47.02	47.92	47.92	0.40%	1,385,900
Dec 29, 2025	46.60	48.16	46.50	47.73	47.73	2.96%	1,485,463
Dec 26, 2025	47.25	47.25	46.24	46.36	46.36	-1.70%	648,660
Dec 25, 2025	46.16	47.26	46.15	47.16	47.16	2.25%	773,800
Dec 24, 2025	45.48	46.57	45.22	46.12	46.12	1.59%	763,700
Dec 23, 2025	45.46	45.85	45.04	45.40	45.40	-0.46%	534,200
Dec 22, 2025	45.62	46.45	45.44	45.61	45.61	-0.22%	862,203
Dec 19, 2025	44.30	45.74	44.30	45.71	45.71	3.53%	849,900
Dec 18, 2025	43.32	44.68	43.02	44.15	44.15	1.99%	780,400
Dec 17, 2025	43.22	43.65	42.37	43.29	43.29	-0.02%	631,200
Dec 16, 2025	44.48	44.48	43.20	43.30	43.30	-1.88%	708,100
Dec 15, 2025	43.93	44.80	43.80	44.13	44.13	-0.29%	638,000
Dec 12, 2025	44.57	45.50	44.08	44.26	44.26	-0.72%	757,345
Dec 11, 2025	46.20	46.20	44.52	44.58	44.58	-3.53%	948,600
Dec 10, 2025	46.89	46.89	45.93	46.21	46.21	-1.49%	634,200
Dec 9, 2025	46.53	47.15	46.53	46.91	46.91	0.11%	570,100
Dec 8, 2025	46.58	47.10	46.31	46.86	46.86	0.73%	731,200
Dec 5, 2025	45.71	46.52	45.18	46.52	46.52	1.97%	621,100
Dec 4, 2025	46.39	46.75	45.51	45.62	45.62	-2.10%	599,800
Dec 3, 2025	46.86	47.04	46.10	46.60	46.60	-0.58%	489,543
Dec 2, 2025	47.00	47.43	46.58	46.87	46.87	-0.28%	673,500
Dec 1, 2025	47.30	47.68	46.94	47.00	47.00	0.23%	724,100
Nov 28, 2025	46.60	46.90	46.15	46.89	46.89	0.99%	605,000
Nov 27, 2025	45.76	46.60	45.34	46.43	46.43	1.95%	813,100
Nov 26, 2025	47.11	47.27	45.50	45.54	45.54	-2.86%	977,700
Nov 25, 2025	46.75	47.54	46.23	46.88	46.88	1.43%	901,876
Nov 24, 2025	45.50	46.67	45.34	46.22	46.22	2.17%	930,000
Nov 21, 2025	48.00	48.33	45.12	45.24	45.24	-6.24%	1,486,632
Nov 20, 2025	48.69	49.09	48.03	48.25	48.25	-0.94%	1,046,300
Nov 19, 2025	50.10	50.33	48.24	48.71	48.71	-2.68%	1,192,800
Nov 18, 2025	50.39	50.55	49.80	50.05	50.05	-0.67%	874,100
Nov 17, 2025	49.61	50.60	49.61	50.39	50.39	0.60%	1,085,900
Nov 14, 2025	49.30	50.40	49.20	50.09	50.09	0.99%	1,361,800