SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.13	33.49	31.88	33.40	33.40	4.67%	8,339,609
Jan 22, 2026	31.98	32.46	31.52	31.91	31.91	-0.22%	4,258,010
Jan 21, 2026	31.13	32.16	30.80	31.98	31.98	2.57%	5,697,835
Jan 20, 2026	32.13	32.40	30.89	31.18	31.18	-2.68%	5,657,210
Jan 19, 2026	31.80	32.33	31.46	32.04	32.04	0.28%	4,736,628
Jan 16, 2026	32.50	32.93	31.61	31.95	31.95	-1.69%	7,833,895
Jan 15, 2026	31.50	33.77	31.04	32.50	32.50	2.85%	12,738,590
Jan 14, 2026	31.81	32.49	30.88	31.60	31.60	-0.57%	7,756,565
Jan 13, 2026	32.08	32.81	31.33	31.78	31.78	-0.31%	8,149,503
Jan 12, 2026	31.25	32.27	31.18	31.88	31.88	2.91%	7,290,822
Jan 9, 2026	31.26	31.55	30.71	30.98	30.98	-0.86%	4,542,695
Jan 8, 2026	30.92	31.79	30.90	31.25	31.25	0.10%	3,965,600
Jan 7, 2026	31.66	32.30	31.09	31.22	31.22	-1.36%	4,421,300
Jan 6, 2026	31.85	32.17	31.57	31.65	31.65	0.22%	4,987,703
Jan 5, 2026	30.75	31.73	30.46	31.58	31.58	3.34%	5,146,986
Dec 31, 2025	31.10	31.41	30.56	30.56	30.56	-1.64%	3,095,200
Dec 30, 2025	31.20	31.62	30.40	31.07	31.07	-1.05%	4,574,067
Dec 29, 2025	32.30	32.30	31.02	31.40	31.40	-2.76%	5,508,874
Dec 26, 2025	31.95	33.10	31.66	32.29	32.29	2.41%	9,422,095
Dec 25, 2025	31.15	31.58	30.66	31.53	31.53	0.67%	4,677,200
Dec 24, 2025	31.15	31.93	31.06	31.32	31.32	-0.19%	5,020,533
Dec 23, 2025	30.30	31.95	30.25	31.38	31.38	3.50%	6,952,674
Dec 22, 2025	30.11	30.86	30.11	30.32	30.32	0.53%	3,695,900
Dec 19, 2025	30.24	30.32	29.49	30.16	30.16	0.94%	3,974,865
Dec 18, 2025	30.14	30.69	29.83	29.88	29.88	-1.97%	3,749,300
Dec 17, 2025	29.89	30.55	29.42	30.48	30.48	3.15%	5,196,115
Dec 16, 2025	30.25	30.26	29.26	29.55	29.55	-2.89%	3,511,982
Dec 15, 2025	30.33	30.75	29.90	30.43	30.43	0.26%	3,712,000
Dec 12, 2025	31.30	31.98	30.30	30.35	30.35	-2.94%	5,201,800
Dec 11, 2025	31.98	32.57	31.17	31.27	31.27	-1.82%	4,665,995
Dec 10, 2025	32.04	32.80	31.45	31.85	31.85	-0.59%	4,266,604
Dec 9, 2025	32.69	32.69	31.88	32.04	32.04	-2.76%	4,214,962
Dec 8, 2025	31.71	33.25	31.50	32.95	32.95	4.17%	5,769,897
Dec 5, 2025	31.90	32.14	31.20	31.63	31.63	-1.43%	4,699,142
Dec 4, 2025	32.60	33.22	31.90	32.09	32.09	-2.16%	4,454,129
Dec 3, 2025	34.75	34.75	32.55	32.80	32.80	-3.70%	6,128,600
Dec 2, 2025	34.15	34.91	33.75	34.06	34.06	-0.99%	5,358,600
Dec 1, 2025	35.72	36.18	34.29	34.40	34.40	-1.99%	9,047,994
Nov 28, 2025	33.19	36.92	33.01	35.10	35.10	5.72%	12,616,870
Nov 27, 2025	31.86	33.72	31.79	33.20	33.20	3.88%	8,232,992
Nov 26, 2025	32.80	33.09	31.90	31.96	31.96	-3.27%	6,768,495
Nov 25, 2025	32.89	33.50	32.22	33.04	33.04	2.45%	6,858,625
Nov 24, 2025	32.90	33.20	31.50	32.25	32.25	-0.74%	8,586,203
Nov 21, 2025	34.45	35.37	32.41	32.49	32.49	-8.99%	12,445,630
Nov 20, 2025	36.89	38.35	35.43	35.70	35.70	-2.59%	12,343,873
Nov 19, 2025	37.82	38.72	36.36	36.65	36.65	-2.71%	12,916,020
Nov 18, 2025	42.28	42.28	37.00	37.67	37.67	-11.99%	19,996,080
Nov 17, 2025	38.11	43.40	37.65	42.80	42.80	8.41%	24,343,900
Nov 14, 2025	35.61	41.00	35.30	39.48	39.48	10.93%	24,308,780
Nov 13, 2025	34.59	36.88	34.29	35.59	35.59	4.06%	14,314,920