SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	65.16	69.86	65.11	67.30	67.30	3.47%	3,980,565
Jan 22, 2026	65.00	65.89	64.19	65.04	65.04	0.06%	1,579,701
Jan 21, 2026	64.18	67.35	64.00	65.00	65.00	0.03%	2,640,001
Jan 20, 2026	64.00	65.85	63.07	64.98	64.98	2.27%	2,892,794
Jan 19, 2026	61.00	64.88	60.50	63.54	63.54	3.10%	2,972,406
Jan 16, 2026	66.00	68.67	61.00	61.63	61.63	-3.78%	5,204,335
Jan 15, 2026	65.24	65.24	63.00	64.05	64.05	-1.84%	2,388,306
Jan 14, 2026	62.53	68.25	62.53	65.25	65.25	2.35%	4,695,517
Jan 13, 2026	60.66	64.98	60.60	63.75	63.75	5.37%	5,125,581
Jan 12, 2026	59.50	61.29	58.36	60.50	60.50	3.70%	2,989,785
Jan 9, 2026	59.10	59.65	56.89	58.34	58.34	-1.45%	2,562,228
Jan 8, 2026	55.79	60.17	55.50	59.20	59.20	4.45%	4,333,040
Jan 7, 2026	53.03	56.85	53.00	56.68	56.68	6.58%	3,224,616
Jan 6, 2026	53.07	53.30	52.18	53.18	53.18	0.09%	1,745,629
Jan 5, 2026	51.33	54.10	51.00	53.13	53.13	3.65%	3,166,143
Dec 31, 2025	51.35	51.88	51.20	51.26	51.26	-0.18%	1,133,383
Dec 30, 2025	51.98	52.00	51.18	51.35	51.35	-1.33%	1,216,330
Dec 29, 2025	51.30	52.48	51.30	52.04	52.04	1.44%	1,339,793
Dec 26, 2025	52.90	53.14	51.28	51.30	51.30	-2.56%	1,542,640
Dec 25, 2025	52.29	52.78	51.88	52.65	52.65	0.57%	784,280
Dec 24, 2025	52.08	52.89	51.22	52.35	52.35	0.13%	1,508,294
Dec 23, 2025	52.47	52.80	51.84	52.28	52.28	-0.13%	954,059
Dec 22, 2025	52.00	53.85	51.98	52.35	52.35	0.48%	1,867,544
Dec 19, 2025	52.00	52.50	52.00	52.10	52.10	0.19%	522,514
Dec 18, 2025	52.37	52.60	51.92	52.00	52.00	-0.90%	551,483
Dec 17, 2025	52.22	52.79	51.96	52.47	52.47	-0.36%	964,400
Dec 16, 2025	52.71	52.71	51.82	52.66	52.66	-0.09%	724,781
Dec 15, 2025	52.08	52.96	52.08	52.71	52.71	0.38%	1,017,501
Dec 12, 2025	51.18	53.47	51.07	52.51	52.51	2.46%	1,488,416
Dec 11, 2025	51.12	52.87	50.64	51.25	51.25	0.25%	1,209,028
Dec 10, 2025	50.87	51.22	50.57	51.12	51.12	0.47%	522,669
Dec 9, 2025	52.02	52.28	50.86	50.88	50.88	-2.32%	1,009,696
Dec 8, 2025	52.39	52.54	51.90	52.09	52.09	-0.06%	1,260,420
Dec 5, 2025	51.88	52.22	51.60	52.12	52.12	0.58%	787,372
Dec 4, 2025	51.21	52.16	50.81	51.82	51.82	1.45%	1,227,981
Dec 3, 2025	50.94	51.45	50.25	51.08	51.08	0.65%	1,064,878
Dec 2, 2025	53.95	54.54	50.50	50.75	50.75	-5.93%	2,721,448
Dec 1, 2025	54.00	54.61	53.75	53.95	53.95	-0.31%	758,110
Nov 28, 2025	53.37	54.39	52.50	54.12	54.12	1.31%	674,399
Nov 27, 2025	55.00	55.43	53.40	53.42	53.42	-2.96%	1,570,600
Nov 26, 2025	55.43	56.46	55.03	55.05	55.05	-0.51%	881,964
Nov 25, 2025	55.80	56.42	55.00	55.33	55.33	-1.14%	859,126
Nov 24, 2025	54.20	56.57	53.30	55.97	55.97	3.74%	1,633,580
Nov 21, 2025	54.92	55.13	52.01	53.95	53.95	-1.94%	1,764,320
Nov 20, 2025	56.99	57.25	54.88	55.02	55.02	-2.27%	925,871
Nov 19, 2025	57.71	57.91	56.10	56.30	56.30	-2.41%	1,037,983
Nov 18, 2025	59.35	59.70	57.26	57.69	57.69	-3.11%	1,473,630
Nov 17, 2025	59.16	60.39	58.80	59.54	59.54	-0.32%	1,549,711
Nov 14, 2025	62.60	62.60	59.69	59.73	59.73	-4.28%	2,348,212
Nov 13, 2025	57.65	64.10	57.65	62.40	62.40	8.67%	4,778,359