SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.00	54.74	53.29	53.50	53.50	-1.02%	1,432,800
Jan 21, 2026	50.95	54.59	50.88	54.05	54.05	4.65%	2,879,410
Jan 20, 2026	53.80	53.80	51.01	51.65	51.65	-4.25%	2,364,699
Jan 19, 2026	52.75	55.80	52.00	53.94	53.94	2.26%	3,121,200
Jan 16, 2026	54.43	55.97	52.33	52.75	52.75	-4.09%	3,715,315
Jan 15, 2026	57.31	57.71	54.00	55.00	55.00	-4.35%	4,557,595
Jan 14, 2026	59.00	61.68	55.79	57.50	57.50	-2.39%	5,197,991
Jan 13, 2026	57.20	60.38	55.55	58.91	58.91	1.97%	6,576,784
Jan 12, 2026	55.59	58.73	53.60	57.77	57.77	3.90%	7,212,654
Jan 9, 2026	50.79	58.00	49.70	55.60	55.60	7.86%	8,774,783
Jan 8, 2026	49.24	55.00	49.19	51.55	51.55	5.64%	7,253,139
Jan 7, 2026	48.28	50.88	47.55	48.80	48.80	1.92%	4,667,485
Jan 6, 2026	47.78	49.57	47.08	47.88	47.88	0.57%	3,524,906
Jan 5, 2026	47.43	48.05	46.63	47.61	47.61	0.13%	2,552,762
Dec 31, 2025	46.28	47.85	46.28	47.55	47.55	0.93%	2,081,200
Dec 30, 2025	45.72	48.39	44.97	47.11	47.11	2.79%	2,846,868
Dec 29, 2025	46.32	46.65	45.39	45.83	45.83	-0.93%	2,792,900
Dec 26, 2025	46.44	47.03	45.60	46.26	46.26	-0.71%	3,211,200
Dec 25, 2025	47.61	48.83	46.00	46.59	46.59	-3.26%	4,063,602
Dec 24, 2025	46.79	49.30	46.79	48.16	48.16	2.01%	4,258,866
Dec 23, 2025	47.23	48.20	46.10	47.21	47.21	-0.63%	4,182,472
Dec 22, 2025	45.31	47.86	45.31	47.51	47.51	1.15%	4,852,530
Dec 19, 2025	45.18	47.40	44.30	46.97	46.97	6.05%	6,625,259
Dec 18, 2025	44.16	45.12	43.90	44.29	44.29	-0.45%	2,605,635
Dec 17, 2025	44.15	45.67	43.80	44.49	44.49	-0.22%	2,761,427
Dec 16, 2025	46.28	46.30	44.11	44.59	44.59	-3.65%	3,247,941
Dec 15, 2025	47.48	48.23	46.10	46.28	46.28	-4.04%	4,683,173
Dec 12, 2025	48.77	49.99	47.00	48.23	48.23	-2.09%	6,059,926
Dec 11, 2025	50.60	50.94	49.10	49.26	49.26	-3.03%	5,641,804
Dec 10, 2025	52.20	53.59	50.30	50.80	50.80	-3.03%	7,113,327
Dec 9, 2025	55.78	55.78	51.50	52.39	52.39	-7.18%	9,070,113
Dec 8, 2025	55.00	56.66	52.18	56.44	56.44	2.21%	11,456,480
Dec 5, 2025	53.00	60.47	52.89	55.22	55.22	-0.41%	11,748,050
Dec 4, 2025	48.90	59.56	48.11	55.45	55.45	8.30%	13,128,204
Dec 3, 2025	52.03	56.25	48.99	51.20	51.20	7.63%	15,409,931
Dec 2, 2025	47.57	47.57	42.97	47.57	47.57	20.01%	10,639,530
Dec 1, 2025	39.64	39.64	39.64	39.64	39.64	20.01%	961,445
Nov 14, 2025	32.67	33.27	32.10	33.03	33.03	1.69%	986,900
Nov 13, 2025	33.60	33.60	32.13	32.48	32.48	-2.26%	1,294,400
Nov 12, 2025	32.02	33.50	31.80	33.23	33.23	3.91%	1,706,400
Nov 11, 2025	32.00	33.15	31.60	31.98	31.98	0.44%	1,306,110
Nov 10, 2025	32.46	32.69	31.70	31.84	31.84	-1.45%	1,339,000
Nov 7, 2025	32.52	32.80	32.00	32.31	32.31	-1.70%	1,054,400
Nov 6, 2025	32.53	32.98	32.10	32.87	32.87	0.98%	1,182,598
Nov 5, 2025	32.80	33.50	32.52	32.55	32.55	-1.69%	1,344,000
Nov 4, 2025	33.58	34.17	32.94	33.11	33.11	-2.33%	1,586,702
Nov 3, 2025	33.96	34.93	33.45	33.90	33.90	-0.59%	1,914,720
Oct 31, 2025	34.14	35.47	33.74	34.10	34.10	-0.15%	2,334,400
Oct 30, 2025	33.89	34.96	33.09	34.15	34.15	1.85%	3,054,200
Oct 29, 2025	34.24	34.33	33.33	33.53	33.53	-2.24%	1,756,298