SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	67.80	75.20	67.23	71.60	71.60	1.82%	82,541,397
Jan 29, 2026	63.00	75.55	61.66	70.32	70.32	9.69%	98,246,770
Jan 28, 2026	65.70	69.69	63.50	64.11	64.11	-2.66%	72,809,040
Jan 27, 2026	63.60	67.20	62.47	65.86	65.86	4.54%	74,025,050
Jan 26, 2026	66.29	67.28	59.80	63.00	63.00	-4.55%	71,222,070
Jan 23, 2026	61.50	69.76	58.50	66.00	66.00	9.05%	98,619,820
Jan 22, 2026	58.15	62.10	57.69	60.52	60.52	1.56%	82,501,690
Jan 21, 2026	57.00	62.46	55.45	59.59	59.59	-8.41%	118,163,400
Jan 20, 2026	65.06	65.06	65.06	65.06	65.06	-20.00%	6,513,100
Jan 14, 2026	70.07	83.95	70.07	81.32	81.32	16.15%	148,420,600
Jan 13, 2026	75.88	75.88	70.01	70.01	70.01	10.72%	166,356,500
Jan 12, 2026	60.00	63.23	60.00	63.23	63.23	20.00%	61,924,352
Jan 9, 2026	44.26	52.69	44.26	52.69	52.69	20.00%	121,067,100
Jan 8, 2026	41.00	45.50	40.05	43.91	43.91	5.88%	102,959,000
Jan 7, 2026	41.57	43.12	40.82	41.47	41.47	0.29%	82,004,324
Jan 6, 2026	41.92	42.13	40.53	41.35	41.35	-4.24%	88,746,600
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