SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.13	39.54	38.13	39.08	39.08	2.49%	3,856,580
Jan 22, 2026	38.30	38.80	37.93	38.13	38.13	-1.06%	2,548,462
Jan 21, 2026	37.99	39.27	37.71	38.54	38.54	1.00%	3,181,362
Jan 20, 2026	39.45	39.91	37.60	38.16	38.16	-3.25%	4,713,842
Jan 19, 2026	40.49	40.87	39.31	39.44	39.44	-1.15%	5,484,048
Jan 16, 2026	38.45	40.98	38.26	39.90	39.90	5.56%	10,989,140
Jan 15, 2026	37.64	38.49	36.91	37.80	37.80	-0.11%	4,286,023
Jan 14, 2026	36.70	39.10	36.55	37.84	37.84	2.91%	8,338,770
Jan 13, 2026	38.40	38.40	36.69	36.77	36.77	-4.24%	6,468,972
Jan 12, 2026	38.21	38.90	37.65	38.40	38.40	2.13%	7,642,571
Jan 9, 2026	37.83	38.18	37.07	37.60	37.60	-0.87%	6,554,633
Jan 8, 2026	38.07	38.88	37.50	37.93	37.93	-1.33%	8,035,565
Jan 7, 2026	38.91	40.10	37.88	38.44	38.44	1.24%	15,572,480
Jan 6, 2026	36.00	38.86	35.33	37.97	37.97	5.97%	14,592,750
Jan 5, 2026	37.54	37.83	35.45	35.83	35.83	-5.36%	13,558,400
Dec 31, 2025	36.56	38.97	35.70	37.86	37.86	2.10%	15,476,430
Dec 30, 2025	35.11	39.06	34.50	37.08	37.08	11.35%	18,492,040
Dec 29, 2025	33.20	33.49	32.88	33.30	33.30	-	2,646,740
Dec 26, 2025	33.75	33.99	33.18	33.30	33.30	-1.62%	3,438,006
Dec 25, 2025	33.21	33.96	33.15	33.85	33.85	1.38%	4,445,870
Dec 24, 2025	33.58	33.80	32.59	33.39	33.39	0.39%	6,063,954
Dec 23, 2025	31.51	34.20	31.50	33.26	33.26	6.50%	10,193,190
Dec 22, 2025	30.71	31.45	30.71	31.23	31.23	1.73%	2,086,700
Dec 19, 2025	30.68	31.05	30.44	30.70	30.70	0.07%	2,077,700
Dec 18, 2025	30.51	31.29	30.28	30.68	30.68	-0.16%	1,709,900
Dec 17, 2025	30.48	30.87	29.96	30.73	30.73	1.42%	2,503,181
Dec 16, 2025	31.36	31.36	30.00	30.30	30.30	-3.38%	3,129,500
Dec 15, 2025	31.51	31.91	31.25	31.36	31.36	-1.07%	1,946,032
Dec 12, 2025	31.52	32.04	31.01	31.70	31.70	0.51%	2,708,700
Dec 11, 2025	32.01	32.68	31.54	31.54	31.54	-1.50%	2,657,100
Dec 10, 2025	32.68	33.06	31.85	32.02	32.02	-2.50%	3,965,000
Dec 9, 2025	33.56	33.90	32.65	32.84	32.84	-1.02%	3,653,100
Dec 8, 2025	33.00	33.47	32.53	33.18	33.18	0.73%	3,939,858
Dec 5, 2025	31.50	33.10	31.23	32.94	32.94	3.72%	4,647,611
Dec 4, 2025	31.72	32.32	31.51	31.76	31.76	0.16%	1,764,894
Dec 3, 2025	32.16	32.16	31.50	31.71	31.71	-0.66%	1,565,800
Dec 2, 2025	32.88	32.91	31.90	31.92	31.92	-3.56%	2,273,003
Dec 1, 2025	32.54	33.67	32.37	33.10	33.10	2.35%	3,790,500
Nov 28, 2025	31.92	32.46	31.73	32.34	32.34	1.28%	1,931,300
Nov 27, 2025	32.26	32.49	31.87	31.93	31.93	-0.28%	1,688,800
Nov 26, 2025	32.01	32.84	31.89	32.02	32.02	-0.56%	2,104,233
Nov 25, 2025	32.28	32.84	31.90	32.20	32.20	1.58%	2,680,818
Nov 24, 2025	31.52	31.89	31.12	31.70	31.70	0.79%	2,186,200
Nov 21, 2025	32.25	32.64	30.88	31.45	31.45	-3.44%	3,603,000
Nov 20, 2025	32.90	33.32	32.48	32.57	32.57	-0.64%	1,691,723
Nov 19, 2025	33.53	33.70	32.59	32.78	32.78	-2.24%	2,193,237
Nov 18, 2025	34.19	34.19	33.23	33.53	33.53	-1.84%	2,139,711
Nov 17, 2025	33.93	34.43	33.41	34.16	34.16	0.77%	2,966,279
Nov 14, 2025	34.50	35.11	33.90	33.90	33.90	-2.92%	3,387,354
Nov 13, 2025	34.22	34.96	33.61	34.92	34.92	3.13%	4,034,448