SHE:301191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	106.62	110.26	104.01	108.88	108.88	1.83%	2,189,783
Jan 29, 2026	111.00	111.29	106.15	106.92	106.92	-3.94%	2,674,430
Jan 28, 2026	111.81	113.70	109.75	111.30	111.30	-1.07%	2,000,549
Jan 27, 2026	114.11	114.11	107.20	112.50	112.50	-1.48%	3,316,643
Jan 26, 2026	119.00	119.42	113.02	114.19	114.19	-4.83%	3,025,121
Jan 23, 2026	113.00	122.68	113.00	119.98	119.98	7.05%	6,922,166
Jan 22, 2026	106.86	112.11	106.40	112.08	112.08	5.35%	3,273,474
Jan 21, 2026	105.48	107.65	104.95	106.39	106.39	0.95%	1,672,774
Jan 20, 2026	111.01	112.19	103.77	105.39	105.39	-5.63%	3,163,741
Jan 19, 2026	114.00	114.00	110.31	111.68	111.68	-2.03%	3,009,380
Jan 16, 2026	117.00	117.00	112.49	113.99	113.99	-1.34%	2,781,862
Jan 15, 2026	117.58	118.00	113.50	115.54	115.54	-3.15%	3,455,087
Jan 14, 2026	109.70	120.88	108.50	119.30	119.30	8.75%	6,591,290
Jan 13, 2026	115.50	116.41	109.32	109.70	109.70	-5.78%	3,273,122
Jan 12, 2026	114.55	117.98	113.15	116.43	116.43	1.69%	4,884,323
Jan 9, 2026	109.44	115.48	107.24	114.50	114.50	3.58%	4,367,841
Jan 8, 2026	109.19	112.78	107.80	110.54	110.54	1.24%	3,510,657
Jan 7, 2026	108.68	109.85	107.24	109.19	109.19	-1.75%	3,095,273
Jan 6, 2026	109.96	115.33	105.03	111.14	111.14	1.04%	5,626,459
Jan 5, 2026	108.00	111.70	106.51	110.00	110.00	2.31%	2,858,846
Dec 31, 2025	110.60	111.17	107.00	107.52	107.52	-2.93%	2,908,014
Dec 30, 2025	113.82	117.00	110.14	110.77	110.77	-4.63%	4,198,046
Dec 29, 2025	119.90	120.00	112.06	116.15	116.15	-0.33%	5,750,553
Dec 26, 2025	110.19	124.10	108.16	116.54	116.54	4.55%	7,982,375
Dec 25, 2025	116.07	125.99	111.22	111.47	111.47	0.46%	8,148,359
Dec 24, 2025	112.99	113.00	109.38	110.96	110.96	-2.68%	4,440,314
Dec 23, 2025	104.14	117.55	104.00	114.02	114.02	9.63%	9,084,038
Dec 22, 2025	103.00	105.13	102.42	104.00	104.00	1.36%	2,711,830
Dec 19, 2025	105.26	105.88	101.34	102.60	102.60	-2.07%	2,881,385
Dec 18, 2025	99.01	106.96	98.36	104.77	104.77	3.39%	4,217,191
Dec 17, 2025	99.61	101.40	97.50	101.33	101.33	1.73%	2,693,567
Dec 16, 2025	102.00	103.78	98.50	99.61	99.61	-3.01%	2,425,358
Dec 15, 2025	104.58	104.60	101.40	102.70	102.70	-1.82%	2,518,535
Dec 12, 2025	101.00	106.14	100.17	104.60	104.60	2.56%	3,888,643
Dec 11, 2025	107.00	107.10	101.56	101.99	101.99	-5.56%	4,356,918
Dec 10, 2025	103.73	108.10	102.08	108.00	108.00	3.85%	5,409,950
Dec 9, 2025	104.70	108.90	103.11	104.00	104.00	-0.69%	4,554,991
Dec 8, 2025	99.70	105.96	99.67	104.72	104.72	2.90%	5,528,561
Dec 5, 2025	108.00	108.00	100.08	101.77	101.77	-8.20%	6,807,199
Dec 4, 2025	107.00	110.99	104.00	110.86	110.86	2.95%	7,356,267
Dec 3, 2025	107.71	109.84	102.49	107.68	107.68	-4.03%	9,754,242
Dec 2, 2025	93.49	112.20	92.37	112.20	112.20	20.00%	10,489,629
Dec 1, 2025	91.51	94.35	90.85	93.50	93.50	2.30%	2,233,776
Nov 28, 2025	90.52	91.49	90.00	91.40	91.40	1.17%	1,390,839
Nov 27, 2025	89.13	92.44	87.25	90.34	90.34	0.89%	1,779,935
Nov 26, 2025	88.91	91.48	88.53	89.54	89.54	0.52%	1,631,893
Nov 25, 2025	86.64	90.20	86.60	89.08	89.08	3.46%	1,721,223
Nov 24, 2025	84.68	86.65	84.19	86.10	86.10	2.37%	1,033,667
Nov 21, 2025	85.82	86.33	83.53	84.11	84.11	-3.10%	1,275,789
Nov 20, 2025	88.50	89.65	85.60	86.80	86.80	-1.42%	1,238,300