SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.64	35.76	34.49	35.28	35.28	0.71%	33,245,060
Jan 6, 2026	35.63	35.92	34.60	35.03	35.03	-0.99%	33,255,800
Jan 5, 2026	34.72	35.48	34.13	35.38	35.38	3.21%	33,175,310
Dec 31, 2025	35.45	35.98	34.10	34.28	34.28	-4.09%	27,298,410
Dec 30, 2025	35.40	36.27	35.21	35.74	35.74	-2.24%	24,161,170
Dec 29, 2025	37.60	37.67	35.82	36.56	36.56	-1.98%	34,425,400
Dec 26, 2025	37.48	37.93	36.60	37.30	37.30	-0.19%	42,069,921
Dec 25, 2025	37.44	37.93	36.47	37.37	37.37	0.46%	33,234,410
Dec 24, 2025	36.55	37.68	36.00	37.20	37.20	2.71%	53,890,590
Dec 23, 2025	32.20	36.86	32.03	36.22	36.22	12.59%	82,644,680
Dec 22, 2025	30.75	32.65	30.59	32.17	32.17	5.17%	41,412,517
Dec 19, 2025	32.00	32.34	30.41	30.59	30.59	-3.41%	36,349,160
Dec 18, 2025	32.48	32.98	31.61	31.67	31.67	-4.87%	29,868,660
Dec 17, 2025	30.79	33.30	30.70	33.29	33.29	8.65%	56,261,750
Dec 16, 2025	31.33	31.79	30.09	30.64	30.64	-2.61%	24,296,730
Dec 15, 2025	30.68	32.16	30.15	31.46	31.46	0.22%	33,283,650
Dec 12, 2025	31.67	31.90	30.51	31.39	31.39	-0.76%	20,208,743
Dec 11, 2025	33.21	33.21	31.54	31.63	31.63	-4.24%	22,194,630
Dec 10, 2025	33.16	33.33	31.92	33.03	33.03	-1.49%	27,645,730
Dec 9, 2025	32.85	34.18	32.52	33.53	33.53	2.04%	40,642,550
Dec 8, 2025	30.60	34.16	30.60	32.86	32.86	6.65%	50,213,080
Dec 5, 2025	29.86	30.92	29.68	30.81	30.81	3.22%	24,370,470
Dec 4, 2025	30.29	30.49	29.55	29.85	29.85	-0.80%	15,178,120
Dec 3, 2025	30.53	30.81	29.94	30.09	30.09	-1.63%	16,246,010
Dec 2, 2025	31.23	31.40	30.41	30.59	30.59	-3.74%	23,069,077
Dec 1, 2025	32.02	32.50	31.33	31.78	31.78	2.19%	34,537,860
Nov 28, 2025	30.84	31.55	30.60	31.10	31.10	-0.58%	23,283,240
Nov 27, 2025	31.75	33.30	31.19	31.28	31.28	-0.48%	35,751,000
Nov 26, 2025	31.90	32.50	31.10	31.43	31.43	-1.44%	28,398,341
Nov 25, 2025	31.21	33.24	31.21	31.89	31.89	4.56%	41,683,180
Nov 24, 2025	28.87	30.92	28.70	30.50	30.50	7.66%	42,095,780
Nov 21, 2025	29.69	30.44	28.33	28.33	28.33	-10.57%	34,775,160
Nov 20, 2025	32.69	33.18	31.31	31.68	31.68	-0.60%	34,872,380
Nov 19, 2025	34.33	34.77	31.00	31.87	31.87	-9.49%	58,373,640
Nov 18, 2025	33.50	36.12	33.03	35.21	35.21	4.42%	65,287,160
Nov 17, 2025	33.55	35.34	33.41	33.72	33.72	-1.00%	43,209,200
Nov 14, 2025	33.60	34.97	32.64	34.06	34.06	-	49,062,280
Nov 13, 2025	33.03	35.60	32.88	34.06	34.06	1.73%	67,649,280
Nov 12, 2025	31.26	34.42	30.59	33.48	33.48	7.79%	59,459,460
Nov 11, 2025	32.85	32.99	30.88	31.06	31.06	-4.52%	28,678,160
Nov 10, 2025	33.65	33.89	31.78	32.53	32.53	-2.84%	29,806,530
Nov 7, 2025	33.10	34.46	32.29	33.48	33.48	-1.06%	39,793,580
Nov 6, 2025	32.75	34.27	32.03	33.84	33.84	4.00%	49,983,140
Nov 5, 2025	31.67	32.73	31.67	32.54	32.54	-1.00%	24,943,180
Nov 4, 2025	33.56	33.72	32.66	32.87	32.87	-2.20%	29,374,530
Nov 3, 2025	34.50	34.50	32.80	33.61	33.61	-3.97%	42,999,770
Oct 31, 2025	38.67	38.87	34.95	35.00	35.00	-8.81%	64,763,260
Oct 30, 2025	38.02	39.65	37.86	38.38	38.38	0.76%	81,133,590
Oct 29, 2025	35.00	39.89	35.00	38.09	38.09	14.59%	104,330,600
Oct 28, 2025	31.20	33.78	31.00	33.24	33.24	3.55%	55,247,980