SHE:301235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.01	49.85	47.04	48.89	48.89	-1.17%	10,755,240
Jan 22, 2026	50.01	52.92	48.65	49.47	49.47	0.86%	14,523,820
Jan 21, 2026	44.50	52.10	44.36	49.05	49.05	4.83%	15,636,672
Jan 20, 2026	45.01	49.40	44.45	46.79	46.79	3.98%	17,250,110
Jan 19, 2026	47.50	50.11	44.80	45.00	45.00	-6.68%	16,748,780
Jan 16, 2026	40.61	48.22	40.61	48.22	48.22	20.01%	15,641,500
Jan 15, 2026	39.46	40.98	38.77	40.18	40.18	0.45%	7,169,253
Jan 14, 2026	37.40	41.35	37.12	40.00	40.00	4.90%	11,751,621
Jan 13, 2026	39.25	39.69	37.90	38.13	38.13	-1.98%	7,358,335
Jan 12, 2026	38.91	39.30	38.00	38.90	38.90	-0.79%	6,095,236
Jan 9, 2026	39.27	39.28	38.30	39.21	39.21	-0.18%	7,031,443
Jan 8, 2026	39.02	39.98	38.55	39.28	39.28	-1.92%	7,830,251
Jan 7, 2026	40.36	42.00	39.81	40.05	40.05	-0.55%	7,458,118
Jan 6, 2026	39.79	40.98	39.50	40.27	40.27	1.41%	8,154,018
Jan 5, 2026	37.00	40.43	36.86	39.71	39.71	7.70%	8,747,440
Dec 31, 2025	37.44	38.44	36.68	36.87	36.87	-1.84%	5,482,731
Dec 30, 2025	38.43	39.33	37.25	37.56	37.56	-4.21%	8,264,056
Dec 29, 2025	40.18	41.65	38.65	39.21	39.21	-8.54%	12,329,737
Dec 26, 2025	45.36	47.00	42.68	42.87	42.87	-4.94%	15,640,434
Dec 25, 2025	42.45	45.76	41.51	45.10	45.10	5.42%	14,782,096
Dec 24, 2025	44.52	46.76	42.00	42.78	42.78	-3.26%	15,344,310
Dec 23, 2025	41.53	47.19	41.00	44.22	44.22	5.14%	19,126,680
Dec 22, 2025	34.88	42.48	34.60	42.06	42.06	18.81%	16,843,070
Dec 19, 2025	34.70	36.97	34.70	35.40	35.40	2.43%	7,689,151
Dec 18, 2025	33.55	35.55	33.25	34.56	34.56	2.01%	4,513,701
Dec 17, 2025	33.25	34.13	32.74	33.88	33.88	2.42%	3,974,228
Dec 16, 2025	34.09	34.10	32.59	33.08	33.08	-2.99%	4,290,986
Dec 15, 2025	32.99	35.20	32.99	34.10	34.10	3.93%	7,185,925
Dec 12, 2025	31.63	34.46	31.01	32.81	32.81	3.60%	6,857,200
Dec 11, 2025	31.95	32.30	31.61	31.67	31.67	-0.85%	1,869,100
Dec 10, 2025	32.03	32.40	31.60	31.94	31.94	-1.42%	2,873,600
Dec 9, 2025	30.69	32.98	30.69	32.40	32.40	4.42%	7,565,208
Dec 8, 2025	29.72	31.60	29.41	31.03	31.03	4.76%	4,198,367
Dec 5, 2025	28.82	29.84	28.68	29.62	29.62	2.46%	3,026,500
Dec 4, 2025	30.39	30.55	28.90	28.91	28.91	-4.71%	4,295,700
Dec 3, 2025	29.30	32.03	28.82	30.34	30.34	4.51%	5,584,130
Dec 2, 2025	29.60	29.65	28.88	29.03	29.03	-2.22%	1,472,022
Dec 1, 2025	29.83	30.27	29.62	29.69	29.69	-0.44%	1,400,700
Nov 28, 2025	29.90	29.97	29.62	29.82	29.82	-0.03%	996,239
Nov 27, 2025	30.06	30.17	29.80	29.83	29.83	-0.30%	1,098,834
Nov 26, 2025	30.27	30.48	29.87	29.92	29.92	-0.47%	1,153,386
Nov 25, 2025	29.55	30.41	29.28	30.06	30.06	2.66%	1,840,498
Nov 24, 2025	29.35	29.56	28.71	29.28	29.28	2.13%	1,847,790
Nov 21, 2025	29.71	30.13	28.61	28.67	28.67	-3.50%	1,759,786
Nov 20, 2025	30.10	30.10	29.58	29.71	29.71	-0.37%	951,639
Nov 19, 2025	30.60	30.66	29.77	29.82	29.82	-2.93%	1,444,966
Nov 18, 2025	31.00	31.25	30.33	30.72	30.72	-0.42%	1,538,373
Nov 17, 2025	30.76	31.34	30.22	30.85	30.85	1.51%	2,631,066
Nov 14, 2025	30.29	30.80	30.00	30.39	30.39	0.33%	1,953,290
Nov 13, 2025	30.34	30.56	30.03	30.29	30.29	-0.20%	1,280,133