SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.81	37.55	35.70	37.00	37.00	3.32%	1,714,600
Feb 5, 2026	35.50	36.87	35.43	35.81	35.81	0.45%	1,327,800
Feb 4, 2026	35.76	36.18	35.30	35.65	35.65	-0.34%	680,000
Feb 3, 2026	35.24	35.87	35.24	35.77	35.77	2.11%	637,201
Feb 2, 2026	35.46	35.94	35.03	35.03	35.03	-1.55%	790,750
Jan 30, 2026	34.84	35.76	34.61	35.58	35.58	1.72%	1,077,800
Jan 29, 2026	35.23	35.67	34.58	34.98	34.98	-0.79%	984,700
Jan 28, 2026	35.75	35.88	35.17	35.26	35.26	-1.73%	669,400
Jan 27, 2026	36.36	36.36	34.90	35.88	35.88	-0.47%	736,000
Jan 26, 2026	36.30	36.34	35.68	36.05	36.05	-0.33%	719,700
Jan 23, 2026	36.19	36.38	35.85	36.17	36.17	0.06%	609,100
Jan 22, 2026	36.04	36.24	35.72	36.15	36.15	0.84%	901,300
Jan 21, 2026	35.23	35.85	35.23	35.85	35.85	1.07%	637,000
Jan 20, 2026	35.68	35.78	35.20	35.47	35.47	-0.11%	595,700
Jan 19, 2026	34.77	35.66	34.64	35.51	35.51	1.49%	876,600
Jan 16, 2026	35.52	35.52	34.71	34.99	34.99	0.26%	800,000
Jan 15, 2026	34.31	35.07	34.24	34.90	34.90	1.42%	988,049
Jan 14, 2026	34.36	34.50	33.89	34.41	34.41	0.64%	1,039,410
Jan 13, 2026	34.16	34.64	33.94	34.19	34.19	0.23%	665,600
Jan 12, 2026	33.98	34.30	33.76	34.11	34.11	0.47%	729,049
Jan 9, 2026	33.57	34.48	33.57	33.95	33.95	1.37%	1,005,000
Jan 8, 2026	33.20	33.70	33.05	33.49	33.49	0.84%	975,300
Jan 7, 2026	33.84	33.84	32.95	33.21	33.21	0.06%	790,600
Jan 6, 2026	33.59	33.64	33.05	33.19	33.19	-0.33%	572,000
Jan 5, 2026	32.62	33.48	32.48	33.30	33.30	2.02%	850,040
Dec 31, 2025	32.17	32.71	32.02	32.64	32.64	1.43%	484,800
Dec 30, 2025	32.50	32.50	32.12	32.18	32.18	-0.74%	449,300
Dec 29, 2025	32.38	32.56	32.24	32.42	32.42	0.19%	622,400
Dec 26, 2025	32.69	32.86	32.26	32.36	32.36	-0.68%	535,400
Dec 25, 2025	32.48	32.65	32.33	32.58	32.58	0.62%	447,600
Dec 24, 2025	32.19	32.59	32.00	32.38	32.38	0.94%	521,994
Dec 23, 2025	32.18	32.36	31.92	32.08	32.08	-0.31%	510,100
Dec 22, 2025	32.36	32.44	31.90	32.18	32.18	0.50%	609,700
Dec 19, 2025	31.73	32.08	31.42	32.02	32.02	1.55%	828,600
Dec 18, 2025	31.00	31.77	30.83	31.53	31.53	1.71%	692,500
Dec 17, 2025	30.98	31.24	30.60	31.00	31.00	-0.13%	545,400
Dec 16, 2025	31.35	31.66	30.87	31.04	31.04	-1.52%	612,456
Dec 15, 2025	31.41	31.66	31.17	31.52	31.52	0.35%	509,600
Dec 12, 2025	31.79	32.05	31.35	31.41	31.41	-1.20%	774,300
Dec 11, 2025	32.35	32.41	31.69	31.79	31.79	-1.82%	648,850
Dec 10, 2025	32.60	32.88	32.24	32.38	32.38	-0.77%	501,630
Dec 9, 2025	33.01	33.12	32.62	32.63	32.63	-1.06%	590,100
Dec 8, 2025	32.74	33.13	32.74	32.98	32.98	0.89%	565,800
Dec 5, 2025	32.28	32.84	31.87	32.69	32.69	1.55%	1,027,000
Dec 4, 2025	33.01	33.17	26.46	32.19	32.19	-2.48%	959,362
Dec 3, 2025	33.10	33.30	32.79	33.01	33.01	-0.24%	415,900
Dec 2, 2025	33.20	33.31	32.93	33.09	33.09	-0.57%	465,204
Dec 1, 2025	33.50	33.91	33.08	33.28	33.28	-0.12%	798,600
Nov 28, 2025	33.48	33.48	32.80	33.32	33.32	0.63%	507,900
Nov 27, 2025	33.00	33.23	32.67	33.11	33.11	0.36%	583,300