SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.61	48.90	45.95	48.08	48.08	3.26%	6,283,786
Jan 22, 2026	45.88	46.88	45.16	46.56	46.56	1.48%	4,873,475
Jan 21, 2026	46.53	47.42	45.80	45.88	45.88	-3.06%	5,600,688
Jan 20, 2026	49.69	49.80	46.70	47.33	47.33	-3.60%	6,965,612
Jan 19, 2026	48.20	51.28	48.20	49.10	49.10	-1.05%	7,797,166
Jan 16, 2026	52.86	55.50	49.17	49.62	49.62	-6.92%	12,185,086
Jan 15, 2026	55.00	57.39	50.50	53.31	53.31	-13.72%	15,158,317
Jan 14, 2026	56.18	61.79	53.55	61.79	61.79	20.00%	19,502,904
Jan 13, 2026	52.36	57.40	50.12	51.49	51.49	7.54%	19,133,334
Jan 12, 2026	41.12	47.88	40.53	47.88	47.88	20.00%	9,670,239
Jan 9, 2026	38.40	40.14	38.40	39.90	39.90	2.89%	5,266,004
Jan 8, 2026	37.52	38.78	37.10	38.78	38.78	3.06%	4,124,505
Jan 7, 2026	37.72	38.28	37.10	37.63	37.63	-0.29%	3,131,788
Jan 6, 2026	37.84	38.17	37.29	37.74	37.74	-0.94%	3,277,036
Jan 5, 2026	36.54	38.70	36.22	38.10	38.10	3.62%	5,231,089
Dec 31, 2025	35.44	36.99	35.14	36.77	36.77	3.90%	3,281,193
Dec 30, 2025	35.87	35.99	35.23	35.39	35.39	-1.39%	1,720,208
Dec 29, 2025	35.80	35.92	35.30	35.89	35.89	0.34%	1,772,307
Dec 26, 2025	36.29	36.49	35.60	35.77	35.77	-0.58%	1,917,407
Dec 25, 2025	36.03	36.08	35.27	35.98	35.98	0.93%	2,023,382
Dec 24, 2025	34.70	35.65	34.36	35.65	35.65	3.18%	2,286,807
Dec 23, 2025	35.22	35.38	34.50	34.55	34.55	-2.26%	2,140,300
Dec 22, 2025	35.50	35.74	35.25	35.35	35.35	-0.14%	2,109,600
Dec 19, 2025	35.74	35.77	35.14	35.40	35.40	-	2,226,339
Dec 18, 2025	35.14	35.98	34.52	35.40	35.40	-0.98%	2,543,155
Dec 17, 2025	35.70	35.96	34.59	35.75	35.75	0.14%	2,746,073
Dec 16, 2025	36.59	36.76	35.59	35.70	35.70	-2.72%	2,513,773
Dec 15, 2025	36.13	37.29	35.92	36.70	36.70	0.03%	2,846,393
Dec 12, 2025	37.21	38.21	36.61	36.69	36.69	-1.16%	2,960,282
Dec 11, 2025	38.50	38.50	37.05	37.12	37.12	-3.93%	3,550,122
Dec 10, 2025	38.49	39.12	37.97	38.64	38.64	0.60%	2,929,295
Dec 9, 2025	39.20	39.50	38.36	38.41	38.41	-2.17%	3,379,030
Dec 8, 2025	39.00	39.77	38.88	39.26	39.26	0.03%	4,386,255
Dec 5, 2025	37.98	39.25	37.46	39.25	39.25	2.69%	4,026,106
Dec 4, 2025	39.12	39.25	38.19	38.22	38.22	-2.62%	4,430,062
Dec 3, 2025	41.46	41.65	38.86	39.25	39.25	-6.55%	7,080,252
Dec 2, 2025	41.01	42.50	40.30	42.00	42.00	0.41%	6,828,131
Dec 1, 2025	42.19	44.13	41.40	41.83	41.83	-1.83%	9,151,066
Nov 28, 2025	41.10	42.65	40.50	42.61	42.61	0.95%	9,595,471
Nov 27, 2025	44.50	45.94	42.01	42.21	42.21	-10.69%	16,520,630
Nov 26, 2025	40.61	47.26	40.56	47.26	47.26	20.01%	8,299,883
Nov 25, 2025	37.50	42.00	37.35	39.38	39.38	6.00%	8,152,693
Nov 24, 2025	36.09	37.36	36.09	37.15	37.15	2.62%	3,363,531
Nov 21, 2025	37.02	38.20	35.97	36.20	36.20	-2.98%	4,532,789
Nov 20, 2025	36.19	38.68	35.48	37.31	37.31	3.09%	4,233,887
Nov 19, 2025	37.07	37.07	36.04	36.19	36.19	-1.95%	1,693,700
Nov 18, 2025	36.37	37.38	35.92	36.91	36.91	1.48%	2,311,724
Nov 17, 2025	35.35	36.40	35.18	36.37	36.37	3.09%	1,951,575
Nov 14, 2025	35.19	35.66	35.07	35.28	35.28	-0.23%	1,030,300
Nov 13, 2025	34.89	35.63	34.63	35.36	35.36	1.23%	1,100,100