SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.01	40.55	39.75	40.28	40.28	1.00%	1,432,972
Jan 22, 2026	39.99	40.49	39.64	39.88	39.88	-0.10%	1,485,960
Jan 21, 2026	39.50	40.37	39.00	39.92	39.92	1.37%	1,836,504
Jan 20, 2026	40.72	40.91	39.00	39.38	39.38	-3.29%	1,939,493
Jan 19, 2026	41.14	41.55	40.59	40.72	40.72	-1.55%	1,658,600
Jan 16, 2026	41.08	42.40	40.53	41.36	41.36	1.57%	2,507,899
Jan 15, 2026	41.00	41.58	40.26	40.72	40.72	-0.95%	2,042,100
Jan 14, 2026	40.85	41.93	40.07	41.11	41.11	0.86%	2,752,767
Jan 13, 2026	42.47	42.48	40.50	40.76	40.76	-3.62%	2,484,558
Jan 12, 2026	42.70	42.75	41.20	42.29	42.29	-0.17%	2,937,990
Jan 9, 2026	42.00	42.78	41.42	42.36	42.36	0.81%	2,388,189
Jan 8, 2026	41.14	42.57	40.50	42.02	42.02	1.74%	2,908,219
Jan 7, 2026	40.80	42.41	40.45	41.30	41.30	0.46%	2,631,094
Jan 6, 2026	41.95	42.38	40.50	41.11	41.11	-2.42%	3,963,004
Jan 5, 2026	42.63	43.39	41.36	42.13	42.13	-1.15%	3,448,977
Dec 31, 2025	43.75	44.12	42.41	42.62	42.62	-3.07%	2,964,500
Dec 30, 2025	42.98	46.01	41.92	43.97	43.97	3.02%	6,050,955
Dec 29, 2025	42.55	44.20	41.61	42.68	42.68	-0.74%	3,192,920
Dec 26, 2025	44.91	45.15	42.30	43.00	43.00	-3.93%	4,682,709
Dec 25, 2025	41.93	46.17	41.51	44.76	44.76	5.84%	6,747,766
Dec 24, 2025	39.78	43.40	39.75	42.29	42.29	5.25%	6,423,141
Dec 23, 2025	39.01	41.02	38.55	40.18	40.18	2.24%	4,973,849
Dec 22, 2025	38.45	40.00	38.01	39.30	39.30	2.13%	3,548,102
Dec 19, 2025	40.29	40.60	38.36	38.48	38.48	-3.07%	4,808,890
Dec 18, 2025	38.74	41.18	38.20	39.70	39.70	2.14%	8,177,735
Dec 17, 2025	33.61	39.40	33.37	38.87	38.87	15.65%	8,587,969
Dec 16, 2025	34.25	34.63	33.36	33.61	33.61	-2.49%	1,363,443
Dec 15, 2025	34.86	34.95	34.30	34.47	34.47	-1.37%	1,144,530
Dec 12, 2025	35.76	35.87	34.90	34.95	34.95	-1.77%	1,394,200
Dec 11, 2025	36.10	36.62	35.50	35.58	35.58	-1.71%	1,544,600
Dec 10, 2025	36.20	36.64	35.62	36.20	36.20	-0.25%	1,662,700
Dec 9, 2025	37.06	37.30	36.15	36.29	36.29	-1.60%	1,484,800
Dec 8, 2025	36.40	37.30	36.20	36.88	36.88	1.32%	2,067,986
Dec 5, 2025	36.75	36.75	35.77	36.40	36.40	-0.90%	2,094,800
Dec 4, 2025	36.74	37.26	35.20	36.73	36.73	0.16%	3,186,800
Dec 3, 2025	37.88	37.94	36.22	36.67	36.67	-2.94%	2,792,200
Dec 2, 2025	39.95	40.39	37.68	37.78	37.78	-4.26%	3,868,904
Dec 1, 2025	39.45	39.92	38.55	39.46	39.46	-0.33%	4,749,505
Nov 28, 2025	39.54	40.18	39.00	39.59	39.59	0.64%	5,988,083
Nov 27, 2025	36.56	40.27	36.56	39.34	39.34	7.60%	9,831,322
Nov 26, 2025	33.99	38.40	33.71	36.56	36.56	6.90%	7,509,463
Nov 25, 2025	32.72	35.40	32.54	34.20	34.20	4.84%	3,509,352
Nov 24, 2025	32.00	32.67	31.83	32.62	32.62	2.80%	1,667,860
Nov 21, 2025	33.10	33.65	31.60	31.73	31.73	-5.40%	2,181,598
Nov 20, 2025	34.30	34.39	33.30	33.54	33.54	-1.09%	1,073,292
Nov 19, 2025	35.34	35.64	33.78	33.91	33.91	-4.05%	2,065,149
Nov 18, 2025	36.00	36.00	35.25	35.34	35.34	-2.16%	1,592,890
Nov 17, 2025	35.90	36.42	35.72	36.12	36.12	0.56%	1,296,721
Nov 14, 2025	35.55	36.55	35.38	35.92	35.92	0.22%	1,655,589
Nov 13, 2025	35.59	36.10	35.53	35.84	35.84	0.70%	1,318,532