SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	48.20	48.94	48.03	48.77	48.77	1.25%	19,432,170
Jan 5, 2026	47.43	48.35	47.26	48.17	48.17	1.56%	16,308,510
Dec 31, 2025	48.20	48.33	47.40	47.43	47.43	-0.86%	11,807,086
Dec 30, 2025	47.88	48.45	47.66	47.84	47.84	-0.87%	16,158,438
Dec 29, 2025	47.09	49.26	47.09	48.26	48.26	3.41%	31,871,018
Dec 26, 2025	46.76	47.18	46.32	46.67	46.67	-0.09%	11,467,700
Dec 25, 2025	46.59	46.84	46.22	46.71	46.71	0.71%	10,541,060
Dec 24, 2025	45.50	46.48	45.30	46.38	46.38	1.93%	11,853,520
Dec 23, 2025	46.14	46.17	45.45	45.50	45.50	-1.43%	8,466,081
Dec 22, 2025	45.95	46.48	45.90	46.16	46.16	0.28%	9,344,124
Dec 19, 2025	45.80	46.48	45.66	46.03	46.03	1.63%	10,923,600
Dec 18, 2025	45.20	46.08	45.20	45.29	45.29	-0.88%	8,862,515
Dec 17, 2025	45.25	45.94	44.33	45.69	45.69	1.44%	13,333,630
Dec 16, 2025	46.21	46.25	45.01	45.04	45.04	-2.11%	11,054,270
Dec 15, 2025	46.50	47.13	45.97	46.01	46.01	-1.86%	12,308,020
Dec 12, 2025	45.82	47.00	45.68	46.88	46.88	2.31%	18,242,974
Dec 11, 2025	46.70	46.77	45.80	45.82	45.82	-1.76%	11,283,839
Dec 10, 2025	46.50	46.69	46.00	46.64	46.64	-0.34%	10,580,810
Dec 9, 2025	46.99	47.99	46.70	46.80	46.80	-0.17%	15,168,300
Dec 8, 2025	46.33	47.12	46.33	46.88	46.88	1.23%	12,342,270
Dec 5, 2025	46.25	46.51	45.80	46.31	46.31	1.00%	12,875,385
Dec 4, 2025	45.99	46.47	45.48	45.85	45.85	-0.22%	10,933,350
Dec 3, 2025	47.18	47.28	45.85	45.95	45.95	-2.40%	14,924,930
Dec 2, 2025	48.43	48.43	47.02	47.08	47.08	-2.99%	13,450,920
Dec 1, 2025	47.66	48.74	47.34	48.53	48.53	1.85%	13,854,910
Nov 28, 2025	47.82	48.06	47.21	47.65	47.65	-	10,439,073
Nov 27, 2025	48.04	48.74	47.61	47.65	47.65	-1.20%	13,077,209
Nov 26, 2025	48.86	49.40	48.09	48.23	48.23	-1.55%	16,628,210
Nov 25, 2025	48.60	49.88	48.60	48.99	48.99	0.80%	16,293,102
Nov 24, 2025	49.19	49.69	46.51	48.60	48.60	-1.02%	24,370,582
Nov 21, 2025	49.97	50.99	49.10	49.10	49.10	-3.52%	17,842,220
Nov 20, 2025	51.71	51.99	50.88	50.89	50.89	-0.37%	17,242,520
Nov 19, 2025	52.25	52.25	50.91	51.08	51.08	-2.35%	15,536,840
Nov 18, 2025	51.30	52.85	51.25	52.31	52.31	1.10%	28,790,010
Nov 17, 2025	49.97	52.50	49.86	51.74	51.74	5.87%	34,795,320
Nov 14, 2025	49.65	50.06	48.80	48.87	48.87	-1.65%	10,902,330
Nov 13, 2025	49.32	49.78	49.12	49.69	49.69	0.49%	9,800,801
Nov 12, 2025	50.30	50.56	48.88	49.45	49.45	-1.77%	15,596,030
Nov 11, 2025	51.80	51.80	50.31	50.34	50.34	-1.93%	12,871,990
Nov 10, 2025	51.00	51.68	50.93	51.33	51.33	0.43%	11,582,550
Nov 7, 2025	52.18	52.18	51.11	51.11	51.11	-2.37%	15,141,580
Nov 6, 2025	53.29	53.41	52.01	52.35	52.35	-1.56%	18,647,450
Nov 5, 2025	52.02	54.45	51.80	53.18	53.18	0.36%	20,982,130
Nov 4, 2025	53.21	53.69	52.46	52.99	52.99	-1.36%	17,692,750
Nov 3, 2025	53.37	54.50	52.73	53.72	53.72	0.96%	26,560,660
Oct 31, 2025	52.01	53.35	51.69	53.21	53.21	2.05%	24,949,970
Oct 30, 2025	51.79	53.00	51.55	52.14	52.14	1.44%	28,421,680
Oct 29, 2025	51.10	51.41	50.34	51.40	51.40	0.41%	15,607,550
Oct 28, 2025	51.31	51.80	50.85	51.19	51.19	-0.37%	15,178,220
Oct 27, 2025	51.08	51.60	50.95	51.38	51.38	1.50%	16,916,570