SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	39.90	46.73	39.21	43.18	43.18	6.62%	129,981,500
Dec 31, 2025	36.49	42.27	36.49	40.50	40.50	10.23%	106,704,100
Dec 30, 2025	36.00	37.62	35.51	36.74	36.74	4.37%	73,514,400
Dec 29, 2025	34.95	35.65	34.71	35.20	35.20	0.72%	34,885,400
Dec 26, 2025	35.00	35.40	34.46	34.95	34.95	-1.47%	40,444,450
Dec 25, 2025	34.35	35.88	34.11	35.47	35.47	3.65%	59,513,970
Dec 24, 2025	33.58	34.28	33.35	34.22	34.22	1.48%	28,158,990
Dec 23, 2025	33.82	34.23	33.22	33.72	33.72	-0.18%	25,708,680
Dec 22, 2025	33.50	34.01	33.45	33.78	33.78	1.08%	24,263,872
Dec 19, 2025	33.75	34.03	33.18	33.42	33.42	0.27%	27,884,450
Dec 18, 2025	33.55	34.10	33.33	33.33	33.33	-2.32%	21,541,420
Dec 17, 2025	33.54	34.26	33.33	34.12	34.12	2.00%	24,538,210
Dec 16, 2025	34.65	34.75	33.18	33.45	33.45	-3.46%	23,247,850
Dec 15, 2025	35.33	35.60	34.52	34.65	34.65	-2.67%	27,069,343
Dec 12, 2025	35.54	35.78	35.00	35.60	35.60	0.99%	29,572,720
Dec 11, 2025	36.66	36.91	35.25	35.25	35.25	-4.70%	44,553,820
Dec 10, 2025	36.71	37.88	36.44	36.99	36.99	0.65%	38,321,290
Dec 9, 2025	37.80	37.95	36.52	36.75	36.75	-3.75%	51,268,920
Dec 8, 2025	36.95	38.52	36.80	38.18	38.18	2.09%	64,357,110
Dec 5, 2025	36.91	37.70	36.13	37.40	37.40	2.05%	54,225,530
Dec 4, 2025	37.30	37.99	36.61	36.65	36.65	-2.40%	44,728,780
Dec 3, 2025	39.70	39.86	37.27	37.55	37.55	-5.10%	56,112,180
Dec 2, 2025	40.27	40.58	38.60	39.57	39.57	-2.25%	56,012,230
Dec 1, 2025	41.46	42.09	40.13	40.48	40.48	-3.66%	77,770,470
Nov 28, 2025	43.79	45.47	41.69	42.02	42.02	-5.59%	112,101,000
Nov 27, 2025	43.99	46.56	43.52	44.51	44.51	-0.36%	108,227,700
Nov 26, 2025	44.68	46.30	44.11	44.67	44.67	-2.68%	108,868,500
Nov 25, 2025	42.14	48.95	42.14	45.90	45.90	6.55%	146,557,200
Nov 24, 2025	42.00	46.38	37.80	43.08	43.08	7.78%	170,714,000
Nov 21, 2025	35.20	39.97	35.20	39.97	39.97	19.99%	145,784,800
Nov 20, 2025	33.58	34.51	32.62	33.31	33.31	0.85%	45,298,690
Nov 19, 2025	33.52	34.08	32.49	33.03	33.03	-1.17%	49,186,210
Nov 18, 2025	31.45	34.44	31.10	33.42	33.42	6.50%	75,196,760
Nov 17, 2025	29.60	32.50	29.46	31.38	31.38	7.50%	48,500,470
Nov 14, 2025	30.29	30.48	29.13	29.19	29.19	-6.80%	25,182,640
Nov 13, 2025	29.83	31.52	29.41	31.32	31.32	4.99%	20,364,930
Nov 12, 2025	30.50	30.88	29.72	29.83	29.83	-3.34%	15,778,930
Nov 11, 2025	30.90	31.40	30.31	30.86	30.86	-1.81%	21,051,880
Nov 10, 2025	31.68	32.50	31.32	31.43	31.43	0.35%	30,108,840
Nov 7, 2025	30.70	31.73	29.90	31.32	31.32	-0.10%	33,652,160
Nov 6, 2025	32.00	32.34	30.68	31.35	31.35	0.16%	26,736,290
Nov 5, 2025	30.54	31.45	30.15	31.30	31.30	0.77%	22,848,550
Nov 4, 2025	30.71	31.40	30.45	31.06	31.06	-0.99%	21,429,530
Nov 3, 2025	31.77	32.07	30.77	31.37	31.37	1.72%	34,196,940
Oct 31, 2025	29.02	31.60	28.96	30.84	30.84	6.09%	50,137,620
Oct 30, 2025	29.25	30.41	29.03	29.07	29.07	-1.02%	28,577,370
Oct 29, 2025	29.26	29.65	28.97	29.37	29.37	-0.44%	18,428,200
Oct 28, 2025	29.25	30.20	28.65	29.50	29.50	1.20%	30,589,960
Oct 27, 2025	28.95	29.28	28.76	29.15	29.15	1.89%	16,099,990
Oct 24, 2025	28.47	29.05	28.27	28.61	28.61	0.60%	14,979,740