SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.11	34.42	32.90	34.12	34.12	3.71%	4,440,679
Jan 22, 2026	33.14	33.36	32.65	32.90	32.90	-0.66%	2,078,484
Jan 21, 2026	32.42	33.45	32.18	33.12	33.12	1.44%	2,437,811
Jan 20, 2026	33.31	33.75	32.26	32.65	32.65	-2.22%	2,487,255
Jan 19, 2026	33.63	34.00	33.13	33.39	33.39	-1.36%	3,120,479
Jan 16, 2026	32.40	35.13	32.20	33.85	33.85	4.54%	5,158,995
Jan 15, 2026	32.98	33.11	31.91	32.38	32.38	-2.32%	3,792,167
Jan 14, 2026	33.54	34.86	32.85	33.15	33.15	-1.87%	5,507,280
Jan 13, 2026	35.63	35.88	33.53	33.78	33.78	-5.85%	6,411,616
Jan 12, 2026	33.20	36.50	33.06	35.88	35.88	8.04%	10,101,880
Jan 9, 2026	33.57	34.77	33.06	33.21	33.21	-0.72%	6,504,425
Jan 8, 2026	32.80	33.50	32.38	33.45	33.45	1.76%	4,491,275
Jan 7, 2026	32.85	33.37	32.48	32.87	32.87	-1.08%	3,586,195
Jan 6, 2026	33.40	34.37	32.96	33.23	33.23	-0.48%	5,526,672
Jan 5, 2026	33.70	33.78	32.65	33.39	33.39	-1.88%	5,645,197
Dec 31, 2025	33.06	34.49	32.11	34.03	34.03	2.97%	7,446,805
Dec 30, 2025	31.49	33.57	31.20	33.05	33.05	4.03%	6,205,885
Dec 29, 2025	32.35	32.42	31.47	31.77	31.77	-2.07%	4,181,700
Dec 26, 2025	32.93	33.93	32.07	32.44	32.44	-2.05%	6,760,428
Dec 25, 2025	31.43	33.26	31.43	33.12	33.12	4.48%	7,544,790
Dec 24, 2025	32.56	33.33	31.70	31.70	31.70	1.99%	7,877,182
Dec 23, 2025	30.20	31.20	29.80	31.08	31.08	2.20%	4,176,463
Dec 22, 2025	30.23	30.98	30.12	30.41	30.41	0.03%	3,651,967
Dec 19, 2025	30.96	31.72	30.30	30.40	30.40	1.06%	4,847,609
Dec 18, 2025	30.81	31.49	30.08	30.08	30.08	-4.81%	4,375,722
Dec 17, 2025	31.27	33.50	30.37	31.60	31.60	-	6,741,289
Dec 16, 2025	32.69	32.95	30.74	31.60	31.60	-5.81%	7,227,730
Dec 15, 2025	29.95	33.97	29.20	33.55	33.55	10.91%	9,126,496
Dec 12, 2025	29.50	30.49	28.80	30.25	30.25	4.31%	4,342,994
Dec 11, 2025	30.50	30.84	29.00	29.00	29.00	-1.79%	2,913,764
Dec 10, 2025	29.69	29.94	29.11	29.53	29.53	0.27%	2,501,121
Dec 9, 2025	29.89	30.21	29.28	29.45	29.45	-2.64%	3,586,673
Dec 8, 2025	29.10	31.33	28.76	30.25	30.25	3.95%	6,835,907
Dec 5, 2025	27.60	29.20	27.41	29.10	29.10	5.63%	2,750,433
Dec 4, 2025	28.14	28.29	27.29	27.55	27.55	-0.36%	1,442,415
Dec 3, 2025	28.01	28.07	27.52	27.65	27.65	-0.82%	782,100
Dec 2, 2025	28.48	28.48	27.81	27.88	27.88	-2.45%	1,063,601
Dec 1, 2025	28.07	28.62	27.91	28.58	28.58	2.47%	1,586,088
Nov 28, 2025	27.86	27.94	27.32	27.89	27.89	0.58%	1,343,739
Nov 27, 2025	27.58	28.06	27.57	27.73	27.73	0.54%	1,002,900
Nov 26, 2025	27.72	28.05	27.50	27.58	27.58	-0.54%	1,340,787
Nov 25, 2025	27.94	28.22	27.68	27.73	27.73	0.73%	1,128,180
Nov 24, 2025	27.53	27.79	26.89	27.53	27.53	1.74%	1,606,484
Nov 21, 2025	28.03	28.57	27.06	27.06	27.06	-4.55%	1,758,900
Nov 20, 2025	28.84	29.11	28.26	28.35	28.35	-1.29%	1,760,900
Nov 19, 2025	30.15	30.26	28.68	28.72	28.72	-4.87%	3,637,461
Nov 18, 2025	29.43	31.42	29.28	30.19	30.19	2.58%	4,841,136
Nov 17, 2025	29.68	29.80	29.25	29.43	29.43	-0.27%	1,122,600
Nov 14, 2025	29.50	29.97	29.36	29.51	29.51	-0.74%	1,262,099
Nov 13, 2025	29.70	29.76	29.23	29.73	29.73	0.58%	1,191,400