SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	21.51	21.79	20.85	20.95	20.95	-3.99%	5,401,595
Jan 27, 2026	21.72	21.90	21.00	21.82	21.82	0.55%	4,274,700
Jan 26, 2026	23.00	23.16	21.48	21.70	21.70	-5.12%	6,852,695
Jan 23, 2026	22.49	23.05	22.49	22.87	22.87	1.69%	5,774,819
Jan 22, 2026	22.57	22.73	22.30	22.49	22.49	-0.31%	4,190,976
Jan 21, 2026	21.50	22.80	21.40	22.56	22.56	4.25%	8,301,445
Jan 20, 2026	22.00	22.15	21.44	21.64	21.64	-2.39%	6,558,792
Jan 19, 2026	21.81	22.58	21.11	22.17	22.17	3.31%	10,382,010
Jan 16, 2026	21.15	21.76	20.93	21.46	21.46	2.29%	6,990,693
Jan 15, 2026	21.02	21.23	20.76	20.98	20.98	-0.71%	3,976,824
Jan 14, 2026	21.54	21.57	20.76	21.13	21.13	-1.35%	8,139,720
Jan 13, 2026	22.23	22.31	21.35	21.42	21.42	-3.56%	8,592,328
Jan 12, 2026	22.39	22.70	21.89	22.21	22.21	-0.72%	7,504,615
Jan 9, 2026	22.36	23.13	21.92	22.37	22.37	1.13%	7,324,950
Jan 8, 2026	21.50	22.80	21.40	22.12	22.12	1.98%	8,814,211
Jan 7, 2026	22.08	22.08	21.40	21.69	21.69	-1.86%	6,142,024
Jan 6, 2026	22.29	23.05	21.98	22.10	22.10	-1.69%	8,137,324
Jan 5, 2026	22.46	23.11	22.05	22.48	22.48	-0.93%	12,611,890
Dec 31, 2025	23.10	24.30	21.68	22.69	22.69	6.98%	18,825,230
Dec 30, 2025	20.61	21.45	20.37	21.21	21.21	3.01%	6,419,475
Dec 29, 2025	20.55	20.67	20.29	20.59	20.59	0.24%	2,186,507
Dec 26, 2025	20.75	20.91	20.48	20.54	20.54	-1.68%	3,001,215
Dec 25, 2025	20.23	21.08	20.08	20.89	20.89	3.26%	4,029,239
Dec 24, 2025	20.34	20.44	20.20	20.23	20.23	-0.05%	2,094,388
Dec 23, 2025	20.88	20.88	20.15	20.24	20.24	-2.93%	3,528,693
Dec 22, 2025	20.45	21.08	20.35	20.85	20.85	3.68%	5,359,276
Dec 19, 2025	19.30	20.22	19.30	20.11	20.11	4.41%	4,369,930
Dec 18, 2025	19.17	19.55	18.96	19.26	19.26	0.31%	1,699,114
Dec 17, 2025	19.03	19.24	18.76	19.20	19.20	0.89%	1,661,856
Dec 16, 2025	19.23	19.33	18.88	19.03	19.03	-1.09%	1,562,529
Dec 15, 2025	19.30	19.46	19.08	19.24	19.24	-0.41%	1,421,378
Dec 12, 2025	19.25	19.57	19.10	19.32	19.32	0.36%	1,457,725
Dec 11, 2025	19.76	19.78	19.25	19.25	19.25	-2.38%	2,041,930
Dec 10, 2025	19.77	19.86	19.56	19.72	19.72	-0.25%	1,433,390
Dec 9, 2025	19.87	20.07	19.71	19.77	19.77	-0.95%	1,690,242
Dec 8, 2025	20.06	20.13	19.87	19.96	19.96	0.05%	1,599,144
Dec 5, 2025	19.62	19.99	19.40	19.95	19.95	1.68%	1,444,038
Dec 4, 2025	19.81	20.03	19.57	19.62	19.62	-0.71%	1,505,233
Dec 3, 2025	20.02	20.10	19.74	19.76	19.76	-1.30%	1,319,221
Dec 2, 2025	20.47	20.47	19.89	20.02	20.02	-2.20%	1,925,517
Dec 1, 2025	20.32	20.79	20.19	20.47	20.47	0.49%	2,200,933
Nov 28, 2025	19.79	20.42	19.77	20.37	20.32	2.88%	2,541,838
Nov 27, 2025	19.69	20.02	19.56	19.80	19.75	0.30%	2,130,366
Nov 26, 2025	20.09	20.09	19.67	19.74	19.69	-0.95%	1,662,288
Nov 25, 2025	20.00	20.25	19.86	19.93	19.88	0.15%	1,887,927
Nov 24, 2025	19.70	20.08	19.43	19.90	19.85	2.16%	2,211,383
Nov 21, 2025	20.20	20.56	19.48	19.48	19.43	-4.04%	3,214,859
Nov 20, 2025	20.35	20.60	20.02	20.30	20.25	-0.20%	2,092,107
Nov 19, 2025	20.74	21.03	20.30	20.34	20.29	-2.35%	2,186,750
Nov 18, 2025	21.02	21.19	20.70	20.83	20.77	-0.57%	2,115,241