SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	45.70	45.70	42.11	42.15	-	-3.10%	1,727,950
Jan 27, 2026	43.99	44.19	41.90	43.50	43.50	-0.50%	1,835,650
Jan 26, 2026	45.05	45.31	43.41	43.72	43.72	-3.70%	2,580,070
Jan 23, 2026	45.70	46.58	45.10	45.40	45.40	-0.61%	2,618,360
Jan 22, 2026	46.80	49.50	45.39	45.68	45.68	-1.59%	3,252,800
Jan 21, 2026	43.10	46.75	42.87	46.42	46.42	6.47%	4,083,108
Jan 20, 2026	45.11	45.61	43.27	43.60	43.60	-3.33%	2,427,957
Jan 19, 2026	45.61	46.36	44.70	45.10	45.10	-0.64%	2,313,550
Jan 16, 2026	43.71	45.60	43.59	45.39	45.39	3.84%	2,935,970
Jan 15, 2026	44.70	45.10	43.02	43.71	43.71	-4.04%	2,793,648
Jan 14, 2026	44.99	46.00	44.00	45.55	45.55	1.04%	3,217,788
Jan 13, 2026	45.70	46.75	44.62	45.08	45.08	-1.36%	3,745,046
Jan 12, 2026	45.60	46.69	44.90	45.70	45.70	-0.13%	4,894,305
Jan 9, 2026	44.61	45.89	43.85	45.76	45.76	2.62%	5,272,248
Jan 8, 2026	42.11	45.30	41.71	44.59	44.59	6.12%	5,648,750
Jan 7, 2026	43.28	43.50	41.70	42.02	42.02	-2.84%	3,711,000
Jan 6, 2026	43.17	43.85	42.82	43.25	43.25	-0.12%	3,415,480
Jan 5, 2026	44.10	44.77	43.00	43.30	43.30	-1.99%	4,854,924
Dec 31, 2025	47.02	47.02	43.88	44.18	44.18	-6.99%	6,890,428
Dec 30, 2025	43.82	48.00	43.30	47.50	47.50	7.32%	9,728,819
Dec 29, 2025	45.44	45.65	42.47	44.26	44.26	-4.55%	9,231,318
Dec 26, 2025	38.99	46.37	38.83	46.37	46.37	20.01%	8,976,007
Dec 25, 2025	38.00	39.40	37.50	38.64	38.64	1.95%	4,352,087
Dec 24, 2025	37.75	38.47	37.00	37.90	37.90	0.40%	3,283,805
Dec 23, 2025	37.15	37.89	36.64	37.75	37.75	0.80%	2,583,580
Dec 22, 2025	37.17	38.19	36.85	37.45	37.45	0.86%	3,909,066
Dec 19, 2025	37.13	37.52	36.70	37.13	37.13	-1.17%	4,026,190
Dec 18, 2025	34.95	38.25	34.05	37.57	37.57	9.28%	5,904,470
Dec 17, 2025	34.52	34.65	33.64	34.38	34.38	0.59%	1,908,082
Dec 16, 2025	34.99	35.21	33.90	34.18	34.18	-2.34%	2,213,900
Dec 15, 2025	35.80	36.18	34.88	35.00	35.00	-2.67%	2,365,870
Dec 12, 2025	35.35	37.12	34.75	35.96	35.96	1.73%	3,374,441
Dec 11, 2025	36.08	36.38	35.03	35.35	35.35	-2.13%	2,899,180
Dec 10, 2025	35.59	36.80	35.49	36.12	36.12	1.09%	2,702,000
Dec 9, 2025	36.30	36.93	35.58	35.73	35.73	-1.00%	4,127,061
Dec 8, 2025	37.99	38.52	35.28	36.09	36.09	-5.25%	6,832,623
Dec 5, 2025	37.90	38.91	37.31	38.09	38.09	0.79%	3,185,497
Dec 4, 2025	38.86	40.00	37.56	37.79	37.79	-2.48%	3,453,181
Dec 3, 2025	37.73	39.36	37.51	38.75	38.75	2.11%	3,418,590
Dec 2, 2025	37.50	38.80	37.31	37.95	37.95	1.74%	3,757,079
Dec 1, 2025	38.60	38.99	36.80	37.30	37.30	-4.36%	4,904,079
Nov 28, 2025	37.89	39.22	37.00	39.00	39.00	2.74%	5,803,889
Nov 27, 2025	36.28	38.65	35.82	37.96	37.96	4.86%	9,563,420
Nov 26, 2025	35.30	36.40	34.75	36.20	36.20	3.52%	6,374,121
Nov 25, 2025	34.95	36.00	34.49	34.97	34.97	3.22%	6,964,168
Nov 24, 2025	32.12	34.94	31.77	33.88	33.88	6.27%	5,855,390
Nov 21, 2025	32.90	33.30	31.80	31.88	31.88	-3.98%	3,026,518
Nov 20, 2025	33.53	33.90	33.11	33.20	33.20	-0.42%	2,466,300
Nov 19, 2025	34.35	34.35	33.26	33.34	33.34	-2.51%	2,900,230
Nov 18, 2025	34.97	34.97	34.04	34.20	34.20	-2.20%	2,991,080