SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	75.63	80.93	74.58	79.19	79.19	4.68%	16,620,570
Jan 27, 2026	76.67	77.53	74.24	75.65	75.65	-2.64%	8,507,472
Jan 26, 2026	77.12	78.74	75.60	77.70	77.70	2.79%	13,204,220
Jan 23, 2026	73.01	75.91	72.80	75.59	75.59	3.98%	9,828,801
Jan 22, 2026	74.00	74.00	72.39	72.70	72.70	-1.76%	6,078,229
Jan 21, 2026	71.80	74.28	71.31	74.00	74.00	3.21%	7,768,645
Jan 20, 2026	73.35	73.60	70.16	71.70	71.70	-1.35%	7,018,660
Jan 19, 2026	73.74	73.74	71.52	72.68	72.68	-1.48%	6,962,540
Jan 16, 2026	73.73	75.72	73.16	73.77	73.77	-0.36%	10,982,340
Jan 15, 2026	72.76	75.41	72.76	74.04	74.04	2.41%	14,069,920
Jan 14, 2026	72.56	75.30	71.71	72.30	72.30	2.10%	16,228,940
Jan 13, 2026	70.64	72.47	70.00	70.81	70.81	0.08%	8,162,440
Jan 12, 2026	71.79	72.49	69.34	70.75	70.75	0.14%	7,347,693
Jan 9, 2026	69.05	71.11	68.80	70.65	70.65	1.70%	6,235,474
Jan 8, 2026	70.38	71.30	68.70	69.47	69.47	-2.96%	9,248,759
Jan 7, 2026	71.32	73.88	70.72	71.59	71.59	2.01%	11,988,210
Jan 6, 2026	70.20	71.76	68.85	70.18	70.18	3.13%	10,855,370
Jan 5, 2026	68.99	69.30	67.40	68.05	68.05	-0.34%	6,099,036
Dec 31, 2025	68.31	70.42	68.10	68.28	68.28	0.12%	7,216,424
Dec 30, 2025	64.99	68.56	64.50	68.20	68.20	2.82%	8,199,584
Dec 29, 2025	68.01	68.44	66.20	66.33	66.33	-1.00%	6,389,441
Dec 26, 2025	67.01	67.64	66.01	67.00	67.00	2.20%	6,172,037
Dec 25, 2025	65.78	65.99	64.98	65.56	65.56	-1.50%	4,110,182
Dec 24, 2025	66.67	67.37	65.80	66.56	66.56	0.56%	5,605,314
Dec 23, 2025	64.68	67.39	64.17	66.19	66.19	2.38%	7,767,488
Dec 22, 2025	63.37	65.65	63.29	64.65	64.65	3.06%	5,986,423
Dec 19, 2025	61.94	63.15	61.54	62.73	62.73	1.37%	3,741,881
Dec 18, 2025	61.06	63.63	60.68	61.88	61.88	0.47%	4,844,259
Dec 17, 2025	59.82	61.87	59.82	61.59	61.59	3.32%	4,170,461
Dec 16, 2025	61.10	61.10	59.18	59.61	59.61	-2.42%	3,664,938
Dec 15, 2025	61.87	62.26	60.73	61.09	61.09	-2.12%	3,549,845
Dec 12, 2025	63.31	63.47	62.09	62.41	62.41	-0.49%	3,481,216
Dec 11, 2025	63.78	64.18	62.72	62.72	62.72	-1.12%	3,822,780
Dec 10, 2025	63.63	64.08	62.88	63.43	63.43	-0.95%	3,283,767
Dec 9, 2025	64.98	64.98	63.38	64.04	64.04	-2.00%	4,759,806
Dec 8, 2025	63.54	65.58	63.54	65.35	65.35	3.24%	7,356,133
Dec 5, 2025	62.22	63.35	62.03	63.30	63.30	1.07%	5,320,043
Dec 4, 2025	62.11	63.65	61.90	62.63	62.63	1.49%	5,820,222
Dec 3, 2025	61.80	62.69	60.96	61.71	61.71	0.31%	4,163,694
Dec 2, 2025	62.21	62.48	61.17	61.52	61.52	-1.74%	3,249,753
Dec 1, 2025	62.86	63.70	62.00	62.61	62.61	1.29%	6,732,034
Nov 28, 2025	60.81	62.28	60.50	61.81	61.81	1.46%	3,940,275
Nov 27, 2025	61.01	62.49	60.81	60.92	60.92	0.36%	4,853,821
Nov 26, 2025	61.34	62.18	60.52	60.70	60.70	-0.39%	5,181,510
Nov 25, 2025	60.01	61.62	59.88	60.94	60.94	2.54%	5,112,065
Nov 24, 2025	60.87	60.88	58.60	59.43	59.43	-0.60%	5,805,054
Nov 21, 2025	64.00	64.48	59.72	59.79	59.79	-8.94%	11,191,580
Nov 20, 2025	66.94	68.80	65.56	65.66	65.66	-1.44%	9,157,739
Nov 19, 2025	66.19	68.46	65.66	66.62	66.62	0.71%	6,861,628
Nov 18, 2025	68.47	69.60	65.63	66.15	66.15	-4.16%	9,139,952