SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.57	32.74	32.38	32.69	32.69	0.37%	1,275,700
Jan 21, 2026	32.48	32.79	32.23	32.57	32.57	0.68%	1,187,100
Jan 20, 2026	32.40	32.69	32.15	32.35	32.35	0.34%	1,435,100
Jan 19, 2026	32.24	32.56	32.04	32.24	32.24	-	1,495,000
Jan 16, 2026	32.97	32.97	32.06	32.24	32.24	-1.07%	1,555,500
Jan 15, 2026	33.11	33.15	32.42	32.59	32.59	-1.66%	1,949,700
Jan 14, 2026	32.47	34.63	32.14	33.14	33.14	1.97%	4,499,168
Jan 13, 2026	31.73	33.20	31.73	32.50	32.50	2.33%	2,574,390
Jan 12, 2026	31.48	31.91	31.20	31.76	31.76	1.31%	1,170,000
Jan 9, 2026	31.01	31.35	30.84	31.35	31.35	1.13%	1,189,400
Jan 8, 2026	30.90	31.21	30.70	31.00	31.00	0.68%	916,796
Jan 7, 2026	30.69	30.94	30.53	30.79	30.79	0.03%	1,055,400
Jan 6, 2026	30.66	30.99	30.45	30.78	30.78	0.39%	1,237,500
Jan 5, 2026	29.89	30.68	29.68	30.66	30.66	3.30%	1,604,997
Dec 31, 2025	29.90	29.90	29.44	29.68	29.68	-0.07%	815,350
Dec 30, 2025	29.76	29.98	29.60	29.70	29.70	-0.47%	761,000
Dec 29, 2025	29.70	30.02	29.62	29.84	29.84	0.30%	695,300
Dec 26, 2025	30.04	30.45	29.72	29.75	29.75	-0.87%	949,080
Dec 25, 2025	30.15	30.22	29.85	30.01	30.01	0.13%	602,400
Dec 24, 2025	29.67	29.99	29.56	29.97	29.97	0.60%	574,400
Dec 23, 2025	29.84	29.94	29.61	29.79	29.79	-0.17%	425,877
Dec 22, 2025	30.21	30.28	29.84	29.84	29.84	-0.70%	782,977
Dec 19, 2025	29.90	30.10	29.66	30.05	30.05	0.50%	757,081
Dec 18, 2025	29.39	30.12	29.03	29.90	29.90	3.00%	1,112,700
Dec 17, 2025	29.01	29.17	28.58	29.03	29.03	0.31%	968,600
Dec 16, 2025	29.30	29.30	28.78	28.94	28.94	-0.82%	878,500
Dec 15, 2025	29.12	29.45	28.81	29.18	29.18	0.21%	724,157
Dec 12, 2025	29.62	29.83	29.12	29.12	29.12	-1.69%	881,900
Dec 11, 2025	30.69	30.69	29.53	29.62	29.62	-2.47%	1,353,800
Dec 10, 2025	30.48	30.78	30.22	30.37	30.37	-0.56%	1,240,277
Dec 9, 2025	31.00	31.09	30.54	30.54	30.54	-1.55%	786,900
Dec 8, 2025	31.16	31.38	31.00	31.02	31.02	-0.10%	943,800
Dec 5, 2025	30.97	31.29	30.53	31.05	31.05	0.26%	966,922
Dec 4, 2025	31.56	31.60	30.76	30.97	30.97	-1.62%	839,100
Dec 3, 2025	31.99	31.99	31.33	31.48	31.48	-1.22%	694,800
Dec 2, 2025	32.29	32.29	31.61	31.87	31.87	-0.90%	722,921
Dec 1, 2025	32.33	32.59	32.06	32.16	32.16	-0.53%	785,300
Nov 28, 2025	32.03	32.33	31.82	32.33	32.33	0.53%	730,853
Nov 27, 2025	32.00	32.27	31.46	32.16	32.16	0.94%	714,900
Nov 26, 2025	32.01	32.75	31.74	31.86	31.86	-0.62%	1,007,300
Nov 25, 2025	31.73	32.27	31.56	32.06	32.06	1.20%	963,800
Nov 24, 2025	30.98	31.93	30.98	31.68	31.68	3.02%	1,260,409
Nov 21, 2025	32.25	32.57	30.66	30.75	30.75	-5.15%	1,700,200
Nov 20, 2025	32.69	32.90	32.19	32.42	32.42	-0.80%	842,300
Nov 19, 2025	33.30	33.41	32.49	32.68	32.68	-1.57%	1,035,490
Nov 18, 2025	33.50	33.58	33.00	33.20	33.20	-0.90%	1,119,024
Nov 17, 2025	33.52	33.78	33.24	33.50	33.50	-0.48%	920,393
Nov 14, 2025	33.38	33.98	33.37	33.66	33.66	0.48%	1,335,160
Nov 13, 2025	33.05	33.70	32.73	33.50	33.50	0.90%	1,350,210
Nov 12, 2025	32.88	33.53	32.82	33.20	33.20	1.19%	1,538,928