SHE:301155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	80.50	84.00	80.41	83.19	83.19	2.82%	3,880,087
Jan 5, 2026	81.30	81.32	78.35	80.91	80.91	-0.02%	2,232,035
Dec 31, 2025	80.69	83.00	79.18	80.93	80.93	0.42%	3,371,987
Dec 30, 2025	81.00	82.10	80.46	80.59	80.59	-1.24%	1,650,100
Dec 29, 2025	80.77	82.00	80.11	81.60	81.60	0.48%	1,866,930
Dec 26, 2025	81.55	82.49	80.64	81.21	81.21	-0.45%	1,356,058
Dec 25, 2025	81.69	82.75	81.00	81.58	81.58	-0.48%	1,518,040
Dec 24, 2025	79.68	82.00	78.00	81.97	81.97	2.08%	3,093,925
Dec 23, 2025	78.54	80.56	77.56	80.30	80.30	2.20%	3,178,688
Dec 22, 2025	77.80	79.66	77.55	78.57	78.57	1.03%	1,416,406
Dec 19, 2025	78.79	79.48	77.28	77.77	77.77	-1.06%	1,470,233
Dec 18, 2025	79.98	80.00	77.77	78.60	78.60	-2.21%	1,515,000
Dec 17, 2025	81.50	81.84	78.80	80.38	80.38	-1.39%	2,869,358
Dec 16, 2025	80.52	82.37	80.20	81.51	81.51	0.44%	2,000,205
Dec 15, 2025	81.75	83.48	80.30	81.15	81.15	-1.39%	2,088,123
Dec 12, 2025	85.00	85.98	81.60	82.29	82.29	-1.45%	4,120,463
Dec 11, 2025	77.01	84.28	76.75	83.50	83.50	8.43%	6,363,046
Dec 10, 2025	77.95	78.16	75.67	77.01	77.01	-0.99%	1,515,117
Dec 9, 2025	79.80	80.25	77.67	77.78	77.78	-3.21%	2,640,818
Dec 8, 2025	80.60	81.81	78.50	80.36	80.36	-0.33%	3,303,351
Dec 5, 2025	78.50	83.00	78.23	80.63	80.63	1.82%	3,406,889
Dec 4, 2025	77.18	79.75	76.68	79.19	79.19	2.02%	3,422,954
Dec 3, 2025	77.10	78.80	76.33	77.62	77.62	0.64%	2,536,269
Dec 2, 2025	78.22	78.71	76.23	77.13	77.13	-2.32%	2,646,618
Dec 1, 2025	78.60	79.40	76.70	78.96	78.96	0.46%	2,360,704
Nov 28, 2025	78.80	79.00	77.11	78.60	78.60	-0.01%	2,261,833
Nov 27, 2025	78.20	79.80	77.80	78.61	78.61	0.67%	2,087,499
Nov 26, 2025	79.50	79.50	77.50	78.09	78.09	-1.38%	2,818,940
Nov 25, 2025	79.89	80.80	78.77	79.18	79.18	-0.88%	1,743,500
Nov 24, 2025	78.44	80.50	78.44	79.88	79.88	2.81%	1,639,240
Nov 21, 2025	79.95	80.36	77.23	77.70	77.70	-2.92%	2,275,300
Nov 20, 2025	81.79	82.80	79.09	80.04	80.04	-2.25%	1,657,758
Nov 19, 2025	82.00	83.32	81.50	81.88	81.88	-0.97%	1,067,341
Nov 18, 2025	82.64	84.23	81.01	82.68	82.68	-0.02%	2,839,214
Nov 17, 2025	85.51	86.00	81.88	82.70	82.70	-4.46%	2,554,155
Nov 14, 2025	86.01	88.88	84.67	86.56	86.56	-0.02%	1,799,473
Nov 13, 2025	87.65	88.06	86.34	86.58	86.58	-1.19%	1,890,000
Nov 12, 2025	86.99	88.15	84.57	87.62	87.62	0.07%	2,893,261
Nov 11, 2025	86.50	88.68	86.50	87.56	87.56	1.54%	3,033,712
Nov 10, 2025	86.95	89.50	84.16	86.23	86.23	-2.67%	4,386,696
Nov 7, 2025	84.89	90.50	84.21	88.60	88.60	4.22%	5,580,186
Nov 6, 2025	85.49	86.80	83.50	85.01	85.01	-0.87%	3,496,267
Nov 5, 2025	80.03	86.82	80.02	85.76	85.76	5.37%	5,468,264
Nov 4, 2025	87.49	88.98	80.79	81.39	81.39	-7.51%	6,859,958
Nov 3, 2025	85.03	88.84	84.00	88.00	88.00	2.98%	3,636,101
Oct 31, 2025	86.76	88.24	85.30	85.45	85.45	-2.40%	2,903,172
Oct 30, 2025	87.99	90.50	86.60	87.55	87.55	-1.27%	4,385,987
Oct 29, 2025	86.00	89.00	83.50	88.68	88.68	2.28%	5,947,302
Oct 28, 2025	87.93	88.78	85.80	86.70	86.70	0.17%	5,657,372
Oct 27, 2025	94.53	95.00	85.63	86.55	86.55	-8.67%	10,361,820