SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.68	21.08	20.16	20.75	20.75	-0.57%	11,652,920
Jan 29, 2026	21.28	21.49	20.77	20.87	20.87	-2.29%	9,440,799
Jan 28, 2026	21.59	21.66	21.23	21.36	21.36	-1.57%	7,810,575
Jan 27, 2026	22.02	22.10	20.66	21.70	21.70	-1.54%	16,407,340
Jan 26, 2026	22.90	22.97	21.82	22.04	22.04	-2.30%	15,132,140
Jan 23, 2026	21.80	22.65	21.79	22.56	22.56	3.87%	19,481,864
Jan 22, 2026	21.85	22.24	21.66	21.72	21.72	-0.96%	9,757,930
Jan 21, 2026	21.49	22.05	21.42	21.93	21.93	1.34%	11,885,680
Jan 20, 2026	22.27	22.40	21.43	21.64	21.64	-2.83%	14,787,350
Jan 19, 2026	21.80	22.38	21.77	22.27	22.27	1.32%	15,192,500
Jan 16, 2026	21.95	22.15	21.68	21.98	21.98	0.37%	15,033,557
Jan 15, 2026	21.55	22.18	21.41	21.90	21.90	1.06%	14,138,470
Jan 14, 2026	21.63	22.20	21.25	21.67	21.67	0.46%	18,709,210
Jan 13, 2026	22.08	22.30	21.42	21.57	21.57	-2.57%	15,389,810
Jan 12, 2026	21.73	22.14	21.38	22.14	22.14	1.89%	17,701,570
Jan 9, 2026	21.40	21.90	21.20	21.73	21.73	1.12%	12,906,758
Jan 8, 2026	21.52	21.79	21.34	21.49	21.49	-0.32%	11,421,710
Jan 7, 2026	21.80	22.04	21.46	21.56	21.56	-1.19%	13,353,681
Jan 6, 2026	21.54	22.41	21.43	21.82	21.82	3.27%	20,037,718
Jan 5, 2026	20.51	21.14	20.47	21.13	21.13	3.58%	11,202,970
Dec 31, 2025	20.68	20.84	20.40	20.40	20.40	-1.26%	7,408,847
Dec 30, 2025	20.60	20.88	20.29	20.66	20.66	-0.43%	10,249,930
Dec 29, 2025	21.22	21.35	20.59	20.75	20.75	-2.17%	12,507,000
Dec 26, 2025	20.98	21.80	20.81	21.21	21.21	3.06%	23,179,520
Dec 25, 2025	20.57	20.68	20.21	20.58	20.58	-0.15%	9,142,470
Dec 24, 2025	20.21	20.77	20.17	20.61	20.61	1.18%	11,056,450
Dec 23, 2025	20.00	20.58	19.86	20.37	20.37	1.85%	13,827,090
Dec 22, 2025	19.98	20.17	19.84	20.00	20.00	0.55%	6,563,454
Dec 19, 2025	19.76	19.95	19.62	19.89	19.89	0.96%	6,399,393
Dec 18, 2025	19.91	20.14	19.68	19.70	19.70	-1.94%	7,050,790
Dec 17, 2025	19.66	20.15	19.51	20.09	20.09	2.34%	8,378,398
Dec 16, 2025	20.05	20.05	19.47	19.63	19.63	-2.09%	7,368,600
Dec 15, 2025	20.26	20.37	20.00	20.05	20.05	-1.18%	6,802,729
Dec 12, 2025	20.52	20.55	20.03	20.29	20.29	-0.83%	9,635,087
Dec 11, 2025	20.95	21.08	20.43	20.46	20.46	-1.96%	9,102,900
Dec 10, 2025	20.84	21.05	20.53	20.87	20.87	-0.19%	8,034,230
Dec 9, 2025	20.99	21.18	20.73	20.91	20.81	-0.90%	8,087,709
Dec 8, 2025	21.00	21.26	20.76	21.10	21.00	1.01%	10,571,950
Dec 5, 2025	20.81	20.97	20.39	20.89	20.79	1.11%	10,489,570
Dec 4, 2025	20.92	20.99	20.38	20.66	20.56	-1.24%	8,539,900
Dec 3, 2025	21.49	21.55	20.81	20.92	20.82	-2.11%	8,684,800
Dec 2, 2025	21.75	21.91	21.36	21.37	21.27	-1.75%	8,885,478
Dec 1, 2025	22.04	22.47	21.63	21.75	21.65	-1.36%	13,423,400
Nov 28, 2025	21.56	22.38	21.53	22.05	21.94	1.89%	15,510,430
Nov 27, 2025	20.86	22.16	20.78	21.64	21.54	3.54%	19,891,880
Nov 26, 2025	21.17	21.37	20.88	20.90	20.80	-1.83%	12,789,830
Nov 25, 2025	20.79	21.45	20.73	21.29	21.19	3.40%	16,450,780
Nov 24, 2025	21.11	21.23	20.48	20.59	20.49	-0.63%	16,677,300
Nov 21, 2025	23.00	23.16	20.72	20.72	20.62	-11.83%	28,169,830
Nov 20, 2025	24.30	24.57	23.43	23.50	23.39	-2.89%	16,745,060