SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	23.54	24.67	23.26	24.27	24.27	3.63%	4,246,833
Jan 20, 2026	23.04	23.73	22.93	23.42	23.42	1.65%	3,140,500
Jan 19, 2026	22.49	23.14	22.49	23.04	23.04	2.35%	2,205,100
Jan 16, 2026	22.43	22.53	22.16	22.51	22.51	0.81%	1,649,118
Jan 15, 2026	22.09	22.45	21.92	22.33	22.33	1.13%	2,069,672
Jan 14, 2026	22.32	22.60	21.78	22.08	22.08	-0.99%	2,871,722
Jan 13, 2026	22.60	22.86	22.18	22.30	22.30	-1.33%	3,169,100
Jan 12, 2026	22.31	22.76	22.04	22.60	22.60	1.94%	2,868,542
Jan 9, 2026	22.11	22.30	21.91	22.17	22.17	-	2,100,176
Jan 8, 2026	21.96	23.00	21.87	22.17	22.17	1.42%	3,026,200
Jan 7, 2026	21.59	22.18	21.40	21.86	21.86	1.44%	1,928,272
Jan 6, 2026	21.64	21.95	21.55	21.55	21.55	-	1,893,598
Jan 5, 2026	21.11	21.69	21.11	21.55	21.55	1.60%	2,159,100
Dec 31, 2025	21.12	21.37	20.98	21.21	21.21	0.28%	1,308,132
Dec 30, 2025	21.38	21.39	21.03	21.15	21.15	-0.80%	1,040,600
Dec 29, 2025	21.44	21.44	20.97	21.32	21.32	-	1,395,100
Dec 26, 2025	21.74	21.82	21.30	21.32	21.32	-1.62%	1,302,700
Dec 25, 2025	21.39	21.71	21.10	21.67	21.67	1.98%	1,433,700
Dec 24, 2025	21.08	21.36	20.75	21.25	21.25	1.29%	1,421,400
Dec 23, 2025	21.09	21.20	20.81	20.98	20.98	-0.62%	1,213,900
Dec 22, 2025	21.38	21.38	20.85	21.11	21.11	0.96%	1,194,400
Dec 19, 2025	20.43	21.02	20.43	20.91	20.91	1.95%	1,369,200
Dec 18, 2025	20.52	21.04	20.41	20.51	20.51	-0.53%	2,068,215
Dec 17, 2025	20.38	20.65	19.96	20.62	20.62	2.33%	2,138,852
Dec 16, 2025	20.95	21.10	20.08	20.15	20.15	-3.54%	2,013,200
Dec 15, 2025	20.91	21.18	20.82	20.89	20.89	-1.28%	1,108,300
Dec 12, 2025	21.11	21.23	20.89	21.16	21.16	0.62%	1,049,200
Dec 11, 2025	21.40	21.40	21.00	21.03	21.03	-1.27%	1,140,600
Dec 10, 2025	21.45	21.52	21.25	21.30	21.30	-0.65%	1,031,648
Dec 9, 2025	21.79	21.96	21.42	21.44	21.44	-1.56%	1,229,510
Dec 8, 2025	22.50	22.50	21.65	21.78	21.78	-0.41%	1,468,921
Dec 5, 2025	21.62	21.89	21.45	21.87	21.87	0.64%	1,035,800
Dec 4, 2025	21.72	21.92	21.28	21.73	21.73	-0.59%	1,190,152
Dec 3, 2025	22.07	22.15	21.83	21.86	21.86	-0.77%	1,053,200
Dec 2, 2025	22.17	22.25	21.91	22.03	22.03	-1.21%	1,131,900
Dec 1, 2025	22.63	22.79	22.18	22.30	22.30	-0.76%	1,640,607
Nov 28, 2025	22.18	22.57	22.13	22.47	22.47	1.31%	1,156,204
Nov 27, 2025	22.38	22.43	22.04	22.18	22.18	-0.31%	1,553,700
Nov 26, 2025	22.22	22.69	22.20	22.25	22.25	-0.76%	1,276,202
Nov 25, 2025	22.53	22.81	22.19	22.42	22.42	0.99%	1,553,400
Nov 24, 2025	21.99	22.33	21.91	22.20	22.20	1.74%	1,483,000
Nov 21, 2025	22.63	22.86	21.78	21.82	21.82	-4.09%	2,358,900
Nov 20, 2025	23.12	23.40	22.60	22.75	22.75	-0.61%	1,394,474
Nov 19, 2025	23.27	23.50	22.60	22.89	22.89	-1.63%	1,873,945
Nov 18, 2025	23.56	23.70	23.06	23.27	23.27	-1.15%	2,113,300
Nov 17, 2025	24.32	24.32	23.41	23.54	23.54	-2.20%	2,685,520
Nov 14, 2025	24.09	24.40	23.85	24.07	24.07	-0.58%	1,560,200
Nov 13, 2025	24.20	24.67	24.09	24.21	24.21	-0.41%	1,493,500
Nov 12, 2025	24.80	24.84	24.25	24.31	24.31	-1.86%	1,546,638
Nov 11, 2025	24.99	25.24	24.43	24.77	24.77	-0.96%	2,393,171