SHE:301160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	63.60	64.28	62.40	62.49	62.49	-1.75%	2,293,705
Feb 5, 2026	64.00	64.41	63.31	63.60	63.60	-1.29%	1,624,695
Feb 4, 2026	64.75	65.92	63.40	64.43	64.43	-1.17%	2,327,530
Feb 3, 2026	64.99	65.40	62.52	65.19	65.19	1.27%	3,946,758
Feb 2, 2026	64.19	66.35	63.58	64.37	64.37	-0.85%	3,555,364
Jan 30, 2026	65.40	65.98	63.90	64.92	64.92	-0.93%	1,899,373
Jan 29, 2026	66.80	67.50	65.39	65.53	65.53	-1.47%	2,009,885
Jan 28, 2026	68.30	68.39	66.46	66.51	66.51	-2.48%	2,061,678
Jan 27, 2026	68.10	68.38	64.91	68.20	68.20	1.10%	3,426,379
Jan 26, 2026	69.58	71.49	66.96	67.46	67.46	-2.96%	2,819,777
Jan 23, 2026	69.17	69.99	68.30	69.52	69.52	0.62%	2,203,306
Jan 22, 2026	69.81	70.34	68.22	69.09	69.09	-1.51%	2,523,171
Jan 21, 2026	68.08	70.58	68.08	70.15	70.15	3.16%	3,906,190
Jan 20, 2026	71.38	72.00	67.12	68.00	68.00	-4.60%	4,705,546
Jan 19, 2026	72.88	73.84	71.09	71.28	71.28	-1.45%	3,076,288
Jan 16, 2026	71.98	73.18	70.80	72.33	72.33	2.18%	3,263,025
Jan 15, 2026	73.11	73.47	70.54	70.79	70.79	-2.88%	3,173,278
Jan 14, 2026	73.91	75.86	71.80	72.89	72.89	-1.25%	4,044,489
Jan 13, 2026	74.61	75.74	73.37	73.81	73.81	-1.35%	3,932,830
Jan 12, 2026	76.17	76.80	73.87	74.82	74.82	-0.77%	5,276,705
Jan 9, 2026	75.40	78.42	72.88	75.40	75.40	-	5,858,583
Jan 8, 2026	78.50	78.85	74.33	75.40	75.40	-4.92%	6,813,853
Jan 7, 2026	76.85	80.55	75.58	79.30	79.30	3.05%	7,043,430
Jan 6, 2026	72.77	78.50	72.77	76.95	76.95	5.76%	6,752,413
Jan 5, 2026	71.68	73.92	70.70	72.76	72.76	1.21%	4,918,900
Dec 31, 2025	68.53	73.68	67.08	71.89	71.89	4.48%	6,569,243
Dec 30, 2025	66.00	69.39	65.42	68.81	68.81	4.10%	6,075,250
Dec 29, 2025	64.10	66.45	63.45	66.10	66.10	3.12%	4,244,127
Dec 26, 2025	64.60	65.12	63.50	64.10	64.10	-0.68%	2,058,350
Dec 25, 2025	64.51	65.15	64.43	64.54	64.54	0.05%	1,577,733
Dec 24, 2025	65.10	65.44	64.39	64.51	64.51	-0.43%	1,188,375
Dec 23, 2025	64.50	65.43	63.96	64.79	64.79	0.43%	1,046,250
Dec 22, 2025	65.36	65.36	63.89	64.51	64.51	0.61%	898,970
Dec 19, 2025	64.50	65.38	63.77	64.12	64.12	0.09%	910,015
Dec 18, 2025	63.56	65.75	63.06	64.06	64.06	-0.22%	1,636,670
Dec 17, 2025	62.10	64.50	62.10	64.20	64.20	2.39%	1,765,359
Dec 16, 2025	63.85	64.29	61.60	62.70	62.70	-1.80%	1,784,347
Dec 15, 2025	64.20	65.30	63.50	63.85	63.85	-1.47%	1,422,370
Dec 12, 2025	64.92	65.65	64.25	64.80	64.80	-0.22%	1,149,735
Dec 11, 2025	65.17	66.16	64.47	64.94	64.94	-0.35%	1,510,992
Dec 10, 2025	64.65	66.10	64.11	65.17	65.17	1.20%	1,822,245
Dec 9, 2025	66.00	66.65	64.28	64.40	64.40	-2.56%	2,039,024
Dec 8, 2025	65.17	66.25	64.25	66.09	66.09	1.43%	2,234,850
Dec 5, 2025	64.29	65.61	64.20	65.16	65.16	-0.29%	2,335,731
Dec 4, 2025	62.59	65.86	62.03	65.35	65.35	5.66%	5,968,775
Dec 3, 2025	61.80	62.55	60.81	61.85	61.85	-0.24%	1,448,996
Dec 2, 2025	61.62	63.75	61.31	62.00	62.00	0.62%	2,597,048
Dec 1, 2025	60.30	61.97	60.29	61.62	61.62	2.87%	2,044,511
Nov 28, 2025	59.90	60.20	59.40	59.90	59.90	-0.40%	872,426
Nov 27, 2025	59.60	60.50	59.18	60.14	60.14	1.37%	1,376,480