SHE:301231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	35.92	37.65	35.76	36.84	36.84	0.88%	6,295,343
Jan 20, 2026	37.33	38.20	36.10	36.52	36.52	-1.93%	8,087,854
Jan 19, 2026	38.10	38.81	36.73	37.24	37.24	-3.32%	7,810,599
Jan 16, 2026	42.52	43.04	37.88	38.52	38.52	-9.41%	10,948,980
Jan 15, 2026	46.51	47.38	41.47	42.52	42.52	-12.15%	16,442,080
Jan 14, 2026	43.30	51.50	42.80	48.40	48.40	8.64%	18,031,900
Jan 13, 2026	50.10	50.50	44.00	44.55	44.55	-6.62%	19,477,030
Jan 12, 2026	41.51	47.71	40.80	47.71	47.71	19.99%	20,614,690
Jan 9, 2026	33.70	40.36	33.00	39.76	39.76	18.23%	18,802,290
Jan 8, 2026	31.01	34.99	30.80	33.63	33.63	7.41%	10,817,500
Jan 7, 2026	31.73	32.35	30.83	31.31	31.31	-3.30%	6,387,607
Jan 6, 2026	30.79	33.03	30.70	32.38	32.38	4.45%	8,457,825
Jan 5, 2026	30.75	31.53	30.61	31.00	31.00	-0.26%	7,122,711
Dec 31, 2025	30.20	31.79	30.00	31.08	31.08	3.57%	10,226,270
Dec 30, 2025	30.11	30.83	29.67	30.01	30.01	-0.23%	4,971,179
Dec 29, 2025	29.70	30.85	29.32	30.08	30.08	2.42%	5,692,899
Dec 26, 2025	29.93	30.06	29.35	29.37	29.37	-1.90%	3,509,047
Dec 25, 2025	30.20	30.20	29.40	29.94	29.94	-0.50%	3,394,007
Dec 24, 2025	29.80	30.15	29.48	30.09	30.09	0.40%	4,516,206
Dec 23, 2025	30.56	30.56	29.63	29.97	29.97	-1.96%	4,455,614
Dec 22, 2025	30.62	31.16	29.41	30.57	30.57	-0.94%	8,375,664
Dec 19, 2025	29.13	31.99	28.38	30.86	30.86	6.12%	9,970,859
Dec 18, 2025	29.30	30.36	28.98	29.08	29.08	-0.27%	4,814,957
Dec 17, 2025	29.53	29.53	28.62	29.16	29.16	-0.68%	3,317,918
Dec 16, 2025	29.80	30.14	29.00	29.36	29.36	-2.00%	4,343,000
Dec 15, 2025	28.32	30.48	27.91	29.96	29.96	4.68%	8,927,600
Dec 12, 2025	29.41	29.49	28.49	28.62	28.62	-2.59%	4,324,353
Dec 11, 2025	30.28	30.36	29.10	29.38	29.38	-3.92%	5,674,200
Dec 10, 2025	29.84	31.08	29.70	30.58	30.58	3.38%	8,362,218
Dec 9, 2025	30.40	30.49	29.56	29.58	29.58	-2.70%	5,544,003
Dec 8, 2025	29.90	30.73	29.68	30.40	30.40	1.67%	5,132,413
Dec 5, 2025	30.19	30.26	29.48	29.90	29.90	-0.96%	5,129,598
Dec 4, 2025	31.36	31.38	30.15	30.19	30.19	-3.45%	5,082,708
Dec 3, 2025	32.25	32.60	30.74	31.27	31.27	-3.84%	8,081,805
Dec 2, 2025	32.23	32.78	31.40	32.52	32.52	-	8,560,714
Dec 1, 2025	35.03	35.29	32.20	32.52	32.52	-7.80%	13,167,540
Nov 28, 2025	34.33	36.38	33.35	35.27	35.27	4.19%	11,939,500
Nov 27, 2025	35.46	36.69	33.83	33.85	33.85	-5.31%	11,130,220
Nov 26, 2025	37.01	37.76	35.45	35.75	35.75	-3.64%	14,336,590
Nov 25, 2025	36.60	40.00	35.89	37.10	37.10	4.83%	21,103,420
Nov 24, 2025	32.13	36.37	31.84	35.39	35.39	4.30%	20,081,980
Nov 21, 2025	32.80	38.32	32.66	33.93	33.93	2.94%	19,564,010
Nov 20, 2025	33.81	35.26	32.69	32.96	32.96	-0.57%	9,003,948
Nov 19, 2025	34.69	34.89	32.24	33.15	33.15	-5.82%	11,800,060
Nov 18, 2025	34.04	36.20	33.20	35.20	35.20	4.39%	17,282,840
Nov 17, 2025	32.16	34.11	31.59	33.72	33.72	3.12%	8,072,430
Nov 14, 2025	32.52	35.29	32.23	32.70	32.70	0.18%	10,348,520
Nov 13, 2025	34.27	34.27	32.45	32.64	32.64	-3.52%	7,641,937
Nov 12, 2025	34.10	34.66	33.35	33.83	33.83	-1.40%	8,191,596
Nov 11, 2025	32.62	35.30	31.86	34.31	34.31	4.06%	16,175,300