SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	42.35	46.12	42.35	44.14	-	0.09%	3,720,686
Jan 27, 2026	42.00	45.95	40.58	44.10	44.10	5.76%	8,520,522
Jan 26, 2026	41.50	42.80	40.76	41.70	41.70	-	3,710,198
Jan 23, 2026	42.35	42.45	40.74	41.70	41.70	-1.67%	4,352,137
Jan 22, 2026	41.31	43.60	41.31	42.41	42.41	1.73%	3,744,132
Jan 21, 2026	39.11	41.98	38.92	41.69	41.69	6.27%	4,436,818
Jan 20, 2026	39.71	40.70	38.73	39.23	39.23	-1.68%	4,281,244
Jan 19, 2026	41.11	43.50	39.50	39.90	39.90	-2.64%	6,869,559
Jan 16, 2026	39.98	41.28	39.31	40.98	40.98	2.50%	4,949,492
Jan 15, 2026	38.65	41.20	38.60	39.98	39.98	2.12%	5,393,799
Jan 14, 2026	38.20	40.31	38.05	39.15	39.15	0.64%	6,282,737
Jan 13, 2026	38.69	41.22	38.40	38.90	38.90	1.09%	6,309,805
Jan 12, 2026	39.00	39.30	38.04	38.48	38.48	-0.82%	4,221,700
Jan 9, 2026	39.17	39.52	38.18	38.80	38.80	-0.61%	4,433,883
Jan 8, 2026	38.13	39.74	37.81	39.04	39.04	2.41%	5,158,852
Jan 7, 2026	38.21	38.97	37.55	38.12	38.12	-1.24%	5,048,668
Jan 6, 2026	39.58	40.43	38.48	38.60	38.60	-3.43%	6,509,822
Jan 5, 2026	38.14	40.99	38.00	39.97	39.97	4.33%	8,922,779
Dec 31, 2025	38.40	39.47	37.48	38.31	38.31	-0.31%	8,047,448
Dec 30, 2025	35.85	40.00	35.40	38.43	38.43	6.13%	11,924,910
Dec 29, 2025	35.93	36.65	35.00	36.21	36.21	-0.25%	7,160,862
Dec 26, 2025	34.11	36.89	33.77	36.30	36.30	6.14%	11,680,448
Dec 25, 2025	32.52	34.96	32.52	34.20	34.20	-0.58%	12,522,430
Dec 24, 2025	29.10	35.16	29.10	34.40	34.40	15.24%	16,006,410
Dec 23, 2025	30.67	30.71	29.61	29.85	29.85	-5.81%	8,462,869
Dec 22, 2025	33.88	33.92	31.48	31.69	31.69	-8.94%	11,669,370
Dec 19, 2025	35.87	36.22	33.38	34.80	34.80	-6.45%	14,078,760
Dec 18, 2025	35.68	39.37	35.36	37.20	37.20	9.80%	14,629,028
Dec 17, 2025	30.48	33.94	30.47	33.88	33.88	11.19%	7,895,512
Dec 16, 2025	32.20	32.20	30.23	30.47	30.47	-3.88%	3,078,070
Dec 15, 2025	33.00	33.00	31.32	31.70	31.70	-4.46%	3,744,810
Dec 12, 2025	32.40	33.90	31.90	33.18	33.18	2.31%	4,188,838
Dec 11, 2025	33.52	34.00	32.38	32.43	32.43	-3.31%	2,611,700
Dec 10, 2025	32.19	33.80	32.00	33.54	33.54	4.16%	3,443,429
Dec 9, 2025	33.32	33.49	32.17	32.20	32.20	-4.51%	3,073,090
Dec 8, 2025	32.99	34.20	32.00	33.72	33.72	1.60%	4,423,093
Dec 5, 2025	32.23	33.34	31.47	33.19	33.19	3.01%	4,047,871
Dec 4, 2025	32.42	32.56	31.31	32.22	32.22	0.81%	3,514,800
Dec 3, 2025	32.32	32.65	31.57	31.96	31.96	-1.36%	3,640,900
Dec 2, 2025	31.97	33.50	31.62	32.40	32.40	-0.58%	7,140,663
Dec 1, 2025	30.50	32.77	30.08	32.59	32.59	7.17%	7,805,499
Nov 28, 2025	29.85	31.20	29.42	30.41	30.41	1.84%	5,956,118
Nov 27, 2025	29.42	30.88	29.20	29.86	29.86	1.22%	8,374,531
Nov 26, 2025	27.94	30.18	27.82	29.50	29.50	5.62%	7,651,790
Nov 25, 2025	28.80	29.20	27.83	27.93	27.93	-2.07%	2,385,500
Nov 24, 2025	27.80	29.18	27.12	28.52	28.52	3.71%	3,081,000
Nov 21, 2025	28.64	29.30	27.00	27.50	27.50	-5.04%	3,125,292
Nov 20, 2025	29.48	29.67	28.68	28.96	28.96	-1.76%	2,730,792
Nov 19, 2025	29.79	31.20	29.01	29.48	29.48	-1.07%	4,691,100
Nov 18, 2025	29.10	30.97	28.68	29.80	29.80	2.44%	6,768,220