SHE:301185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.78	20.99	20.60	20.87	20.87	0.34%	4,608,777
Jan 22, 2026	20.70	20.90	20.56	20.80	20.80	0.97%	3,989,812
Jan 21, 2026	20.43	20.77	20.34	20.60	20.60	0.24%	3,521,000
Jan 20, 2026	20.75	20.95	20.33	20.55	20.55	-0.72%	5,016,700
Jan 19, 2026	20.87	21.09	20.58	20.70	20.70	-1.71%	6,245,115
Jan 16, 2026	21.81	21.99	20.75	21.06	21.06	-3.17%	9,458,266
Jan 15, 2026	21.85	22.60	21.53	21.75	21.75	-2.33%	10,524,120
Jan 14, 2026	21.23	23.92	21.13	22.27	22.27	4.26%	21,272,830
Jan 13, 2026	22.12	22.50	21.01	21.36	21.36	0.05%	21,617,890
Jan 12, 2026	19.99	21.50	19.85	21.35	21.35	8.38%	14,071,290
Jan 9, 2026	19.44	19.78	19.35	19.70	19.70	1.70%	3,706,964
Jan 8, 2026	19.13	19.48	19.13	19.37	19.37	0.78%	2,743,100
Jan 7, 2026	19.28	19.33	19.09	19.22	19.22	-0.41%	2,540,500
Jan 6, 2026	19.32	19.37	19.15	19.30	19.30	0.05%	3,143,652
Jan 5, 2026	19.09	19.33	19.01	19.29	19.29	0.99%	3,274,981
Dec 31, 2025	18.75	19.12	18.70	19.10	19.10	2.19%	3,132,498
Dec 30, 2025	18.73	18.90	18.63	18.69	18.69	-0.59%	2,038,400
Dec 29, 2025	18.81	18.87	18.68	18.80	18.80	-0.21%	1,745,900
Dec 26, 2025	18.90	18.97	18.64	18.84	18.84	-0.37%	2,317,100
Dec 25, 2025	18.90	18.98	18.70	18.91	18.91	0.59%	2,121,900
Dec 24, 2025	18.55	18.83	18.50	18.80	18.80	0.91%	2,357,300
Dec 23, 2025	18.63	18.74	18.48	18.63	18.63	-0.16%	1,948,800
Dec 22, 2025	18.72	18.84	18.61	18.66	18.66	-0.11%	2,214,500
Dec 19, 2025	18.45	18.78	18.45	18.68	18.68	0.86%	2,652,096
Dec 18, 2025	18.10	18.61	17.82	18.52	18.52	1.70%	3,101,885
Dec 17, 2025	18.27	18.38	17.70	18.21	18.21	-0.16%	3,875,848
Dec 16, 2025	18.64	18.72	18.21	18.24	18.24	-2.15%	3,132,440
Dec 15, 2025	18.68	18.90	18.43	18.64	18.64	-0.48%	2,626,684
Dec 12, 2025	18.85	19.04	18.70	18.73	18.73	-0.43%	2,760,900
Dec 11, 2025	19.33	19.38	18.81	18.81	18.81	-2.54%	3,437,200
Dec 10, 2025	19.50	19.66	19.23	19.30	19.30	-1.23%	3,694,900
Dec 9, 2025	20.11	20.12	19.53	19.54	19.54	-2.06%	5,072,844
Dec 8, 2025	19.55	20.05	19.49	19.95	19.95	2.05%	6,295,500
Dec 5, 2025	19.19	19.63	18.80	19.55	19.55	1.45%	6,975,781
Dec 4, 2025	20.69	20.69	19.27	19.27	19.27	-7.13%	10,661,970
Dec 3, 2025	20.48	20.96	19.98	20.75	20.75	1.87%	9,825,065
Dec 2, 2025	20.37	20.67	19.90	20.37	20.37	-0.24%	6,573,081
Dec 1, 2025	20.59	20.65	20.26	20.42	20.42	-1.35%	6,731,600
Nov 28, 2025	20.30	21.23	20.06	20.70	20.70	2.17%	10,921,076
Nov 27, 2025	20.41	20.84	19.94	20.26	20.26	-2.03%	10,471,990
Nov 26, 2025	20.75	21.76	20.66	20.68	20.68	-0.86%	14,334,940
Nov 25, 2025	21.40	21.40	20.82	20.86	20.86	-2.52%	13,808,590
Nov 24, 2025	20.90	21.45	20.45	21.40	21.40	1.86%	16,427,680
Nov 21, 2025	20.45	21.45	20.03	21.01	21.01	0.77%	18,895,860
Nov 20, 2025	20.38	20.85	20.15	20.85	20.85	2.36%	12,436,060
Nov 19, 2025	20.30	20.50	20.12	20.37	20.37	-0.59%	6,631,659
Nov 18, 2025	20.05	20.51	19.96	20.49	20.49	2.19%	9,104,756
Nov 17, 2025	19.83	20.17	19.71	20.05	20.05	1.73%	4,247,900
Nov 14, 2025	19.81	20.03	19.71	19.71	19.71	-1.15%	3,487,662
Nov 13, 2025	20.04	20.09	19.80	19.94	19.94	-0.50%	3,657,981