SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.28	46.68	45.80	46.09	46.09	-0.97%	12,246,260
Feb 5, 2026	46.19	47.14	46.01	46.54	46.54	0.09%	14,321,450
Feb 4, 2026	47.90	48.00	45.91	46.50	46.50	-3.99%	28,667,080
Feb 3, 2026	47.56	48.46	47.28	48.43	48.43	3.17%	15,919,660
Feb 2, 2026	48.34	48.84	46.90	46.94	46.94	-2.31%	15,710,130
Jan 30, 2026	49.02	49.52	47.66	48.05	48.05	-2.40%	20,373,270
Jan 29, 2026	49.77	51.10	48.86	49.23	49.23	-1.60%	23,683,230
Jan 28, 2026	51.46	51.79	50.01	50.03	50.03	-2.67%	21,487,380
Jan 27, 2026	52.19	52.98	50.55	51.40	51.40	-1.40%	22,016,157
Jan 26, 2026	52.37	54.90	51.66	52.13	52.13	-0.04%	34,073,620
Jan 23, 2026	50.00	53.00	49.75	52.15	52.15	4.45%	34,603,430
Jan 22, 2026	50.11	51.13	49.82	49.93	49.93	0.20%	18,677,360
Jan 21, 2026	49.70	50.44	49.47	49.83	49.83	-0.66%	17,509,170
Jan 20, 2026	51.18	51.79	49.67	50.16	50.16	-1.67%	19,578,560
Jan 19, 2026	51.51	52.42	51.00	51.01	51.01	-0.97%	20,948,990
Jan 16, 2026	52.60	53.40	51.21	51.51	51.51	-2.63%	31,376,157
Jan 15, 2026	54.20	54.99	52.52	52.90	52.90	-1.91%	36,796,630
Jan 14, 2026	53.19	55.20	52.80	53.93	53.93	2.76%	57,479,205
Jan 13, 2026	55.00	55.00	52.10	52.48	52.48	-3.51%	47,990,677
Jan 12, 2026	50.59	55.08	50.18	54.39	54.39	9.00%	64,402,480
Jan 9, 2026	49.00	50.00	48.95	49.90	49.90	1.86%	24,875,780
Jan 8, 2026	48.50	49.66	48.36	48.99	48.99	1.53%	21,914,253
Jan 7, 2026	48.65	48.88	48.20	48.25	48.25	-1.07%	18,099,908
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