SHE:301137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	53.01	54.20	52.93	53.59	53.59	-0.39%	6,453,357
Jan 20, 2026	55.99	56.50	52.70	53.80	53.80	-4.20%	9,899,581
Jan 19, 2026	57.29	58.50	55.76	56.16	56.16	-1.25%	11,223,820
Jan 16, 2026	59.45	60.06	56.69	56.87	56.87	-4.64%	11,415,840
Jan 15, 2026	58.09	60.36	56.96	59.64	59.64	-2.34%	16,760,370
Jan 14, 2026	61.31	66.39	60.80	61.07	61.07	-1.17%	20,642,889
Jan 13, 2026	66.85	67.50	61.58	61.79	61.79	-10.45%	20,193,057
Jan 12, 2026	59.93	71.80	59.80	69.00	69.00	11.45%	28,131,767
Jan 9, 2026	59.40	64.97	56.40	61.91	61.91	4.21%	31,683,810
Jan 8, 2026	53.06	63.56	53.06	59.41	59.41	12.16%	32,306,796
Jan 7, 2026	49.32	56.00	49.30	52.97	52.97	6.54%	24,726,977
Jan 6, 2026	49.04	50.30	47.63	49.72	49.72	1.26%	14,296,151
Jan 5, 2026	47.03	50.43	47.03	49.10	49.10	4.45%	15,233,583
Dec 31, 2025	47.08	48.65	44.80	47.01	47.01	-1.78%	14,000,631
Dec 30, 2025	47.82	49.50	47.21	47.86	47.86	0.23%	13,016,170
Dec 29, 2025	48.06	48.85	47.20	47.75	47.75	-2.43%	10,631,400
Dec 26, 2025	48.00	49.85	47.48	48.94	48.94	0.80%	16,969,170
Dec 25, 2025	48.36	49.55	47.78	48.55	48.55	-1.00%	13,585,740
Dec 24, 2025	46.55	49.07	45.81	49.04	49.04	5.37%	15,545,600
Dec 23, 2025	47.50	47.98	46.45	46.54	46.54	-4.90%	13,383,330
Dec 22, 2025	48.62	49.95	47.88	48.94	48.94	-0.93%	19,003,220
Dec 19, 2025	49.90	52.97	48.52	49.40	49.40	7.84%	25,014,850
Dec 18, 2025	45.01	47.12	45.01	45.81	45.81	-3.58%	12,866,982
Dec 17, 2025	46.83	48.98	46.14	47.51	47.51	1.47%	15,754,843
Dec 16, 2025	48.59	50.74	46.80	46.82	46.82	-5.01%	19,652,650
Dec 15, 2025	53.00	53.80	49.26	49.29	49.29	-8.72%	22,190,925
Dec 12, 2025	47.90	58.58	46.66	54.00	54.00	8.00%	34,767,770
Dec 11, 2025	43.63	50.24	43.63	50.00	50.00	15.15%	29,613,414
Dec 10, 2025	43.17	45.28	42.73	43.42	43.42	0.12%	8,264,326
Dec 9, 2025	44.15	44.80	43.33	43.37	43.37	-3.45%	8,150,765
Dec 8, 2025	43.51	45.48	43.51	44.92	44.92	1.67%	13,162,279
Dec 5, 2025	41.00	45.52	40.98	44.18	44.18	7.10%	15,483,220
Dec 4, 2025	41.09	41.88	40.88	41.25	41.25	0.36%	4,291,100
Dec 3, 2025	41.55	41.90	41.03	41.10	41.10	-0.96%	3,920,865
Dec 2, 2025	42.36	42.36	41.31	41.50	41.50	-1.59%	3,176,269
Dec 1, 2025	42.76	42.83	41.85	42.17	42.17	-0.66%	4,085,821
Nov 28, 2025	42.02	42.72	41.76	42.45	42.45	1.02%	3,881,412
Nov 27, 2025	41.75	43.06	41.70	42.02	42.02	-0.28%	4,464,300
Nov 26, 2025	43.36	43.36	41.93	42.14	42.14	-2.90%	6,026,016
Nov 25, 2025	42.25	44.21	42.25	43.40	43.40	2.82%	11,028,930
Nov 24, 2025	39.79	43.48	39.79	42.21	42.21	6.54%	13,261,293
Nov 21, 2025	41.27	41.71	39.22	39.62	39.62	-5.06%	5,426,144
Nov 20, 2025	42.60	43.11	41.65	41.73	41.73	-2.04%	4,285,700
Nov 19, 2025	43.00	43.49	42.30	42.60	42.60	-1.41%	3,770,342
Nov 18, 2025	43.86	44.30	43.03	43.21	43.21	-2.46%	4,243,477
Nov 17, 2025	44.56	44.56	43.56	44.30	44.30	0.18%	5,017,486
Nov 14, 2025	45.00	45.35	44.17	44.22	44.22	-3.05%	6,477,724
Nov 13, 2025	45.32	46.13	44.93	45.61	45.61	0.95%	7,963,707
Nov 12, 2025	47.51	47.60	44.44	45.18	45.18	-6.25%	11,692,910
Nov 11, 2025	46.18	49.38	46.12	48.19	48.19	4.35%	16,624,640