SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.43	47.23	44.93	46.30	46.30	-0.13%	10,031,380
Jan 21, 2026	45.92	48.30	45.00	46.36	46.36	-1.88%	13,118,500
Jan 20, 2026	46.50	49.95	46.50	47.25	47.25	1.00%	14,890,880
Jan 19, 2026	45.63	48.09	45.39	46.78	46.78	0.60%	13,532,675
Jan 16, 2026	48.50	50.00	44.88	46.50	46.50	-11.61%	21,679,760
Jan 15, 2026	57.09	59.00	52.61	52.61	52.61	-20.00%	16,433,380
Jan 14, 2026	56.08	67.97	52.53	65.76	65.76	16.10%	39,353,860
Jan 13, 2026	56.64	56.64	56.64	56.64	56.64	19.75%	5,722,554
Jan 12, 2026	43.85	48.38	43.01	47.30	47.30	14.69%	32,661,362
Jan 9, 2026	35.50	41.24	34.99	41.24	41.24	19.99%	26,523,110
Jan 8, 2026	32.11	35.88	32.00	34.37	34.37	6.61%	13,362,600
Jan 7, 2026	31.88	32.89	31.85	32.24	32.24	1.10%	4,916,800
Jan 6, 2026	32.04	32.35	31.65	31.89	31.89	-0.50%	4,705,750
Jan 5, 2026	29.83	32.17	29.83	32.05	32.05	7.30%	7,018,543
Dec 31, 2025	29.48	30.10	29.28	29.87	29.87	1.29%	1,840,668
Dec 30, 2025	29.45	29.83	29.13	29.49	29.49	-0.27%	1,773,305
Dec 29, 2025	29.18	29.69	29.15	29.57	29.57	0.68%	1,644,520
Dec 26, 2025	29.60	29.96	29.20	29.37	29.37	-1.38%	2,276,888
Dec 25, 2025	29.62	29.88	29.41	29.78	29.78	-0.33%	2,303,919
Dec 24, 2025	30.26	30.35	29.72	29.88	29.88	-1.06%	3,301,632
Dec 23, 2025	30.25	30.56	30.13	30.20	30.20	-0.69%	1,517,730
Dec 22, 2025	30.63	30.98	30.22	30.41	30.41	-0.98%	2,341,598
Dec 19, 2025	30.45	31.50	30.31	30.71	30.71	0.59%	3,122,487
Dec 18, 2025	29.60	31.01	29.45	30.53	30.53	2.79%	2,578,132
Dec 17, 2025	29.30	29.80	28.90	29.70	29.70	1.12%	1,651,276
Dec 16, 2025	29.85	29.97	29.22	29.37	29.37	-1.97%	1,352,572
Dec 15, 2025	30.54	30.74	29.96	29.96	29.96	-2.41%	1,363,390
Dec 12, 2025	30.18	30.93	30.08	30.70	30.70	1.12%	1,493,610
Dec 11, 2025	30.82	31.04	30.30	30.36	30.36	-1.20%	1,375,035
Dec 10, 2025	30.65	30.90	30.27	30.73	30.73	-0.10%	1,816,130
Dec 9, 2025	31.00	31.58	30.62	30.76	30.76	1.02%	2,951,505
Dec 8, 2025	30.41	30.80	30.34	30.45	30.45	0.66%	1,619,020
Dec 5, 2025	30.06	30.33	29.51	30.25	30.25	0.63%	1,609,070
Dec 4, 2025	30.24	30.46	29.84	30.06	30.06	-0.33%	1,113,370
Dec 3, 2025	30.55	30.85	29.97	30.16	30.16	-1.41%	1,263,495
Dec 2, 2025	31.30	31.34	30.54	30.59	30.59	-2.46%	2,093,762
Dec 1, 2025	31.11	31.43	30.85	31.36	31.36	0.64%	1,719,815
Nov 28, 2025	31.11	31.45	30.95	31.16	31.16	-0.42%	1,490,882
Nov 27, 2025	31.20	31.64	31.01	31.29	31.29	-0.16%	1,375,638
Nov 26, 2025	31.01	31.97	31.01	31.34	31.34	0.48%	2,717,674
Nov 25, 2025	31.22	31.99	30.80	31.19	31.19	1.33%	2,507,010
Nov 24, 2025	29.76	31.10	29.47	30.78	30.78	4.52%	2,769,232
Nov 21, 2025	30.60	30.99	29.33	29.45	29.45	-4.23%	2,449,982
Nov 20, 2025	31.01	31.32	30.41	30.75	30.75	-0.19%	1,230,709
Nov 19, 2025	31.58	31.63	30.64	30.81	30.81	-2.41%	2,102,943
Nov 18, 2025	31.70	31.93	31.50	31.57	31.57	-0.47%	1,546,837
Nov 17, 2025	32.47	32.64	31.60	31.72	31.72	-2.82%	2,375,283
Nov 14, 2025	32.31	32.96	32.21	32.64	32.64	0.09%	2,014,922
Nov 13, 2025	32.27	33.15	31.88	32.61	32.54	1.87%	2,471,600
Nov 12, 2025	32.11	32.60	31.91	32.01	31.94	-0.28%	2,105,492