SHE:301248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	51.01	51.01	48.38	50.50	50.50	-0.98%	9,722,879
Jan 21, 2026	48.03	52.99	47.62	51.00	51.00	5.92%	10,940,268
Jan 20, 2026	49.28	49.28	47.01	48.15	48.15	-2.71%	10,712,840
Jan 19, 2026	46.60	50.78	46.00	49.49	49.49	5.91%	15,666,090
Jan 16, 2026	43.78	47.61	43.39	46.73	46.73	6.74%	14,648,171
Jan 15, 2026	43.30	44.10	42.19	43.78	43.78	-0.48%	12,269,490
Jan 14, 2026	41.79	44.50	41.79	43.99	43.99	5.06%	17,983,122
Jan 13, 2026	45.66	45.94	41.25	41.87	41.87	-3.72%	17,141,150
Jan 12, 2026	36.88	43.49	36.82	43.49	43.49	20.01%	20,038,294
Jan 9, 2026	37.08	38.50	35.82	36.24	36.24	-3.23%	17,762,950
Jan 8, 2026	37.00	38.64	36.12	37.45	37.45	2.91%	11,475,990
Jan 7, 2026	34.05	36.70	33.65	36.39	36.39	6.94%	12,861,640
Jan 6, 2026	33.80	34.28	33.61	34.03	34.03	0.18%	8,769,566
Jan 5, 2026	32.26	35.00	31.62	33.97	33.97	5.56%	14,897,960
Dec 31, 2025	31.78	32.50	31.22	32.18	32.18	1.74%	9,476,700
Dec 30, 2025	31.03	32.10	30.81	31.63	31.63	0.64%	9,112,961
Dec 29, 2025	31.20	31.85	31.02	31.43	31.43	0.87%	9,816,267
Dec 26, 2025	31.23	31.90	30.81	31.16	31.16	-1.45%	8,591,145
Dec 25, 2025	31.47	32.31	31.47	31.62	31.62	-1.80%	12,030,270
Dec 24, 2025	29.77	34.12	29.61	32.20	32.20	8.78%	20,760,610
Dec 23, 2025	28.70	30.28	28.50	29.60	29.60	2.60%	10,108,344
Dec 22, 2025	28.82	29.39	28.30	28.85	28.85	1.05%	5,464,839
Dec 19, 2025	28.54	29.35	28.43	28.55	28.55	-0.63%	3,635,670
Dec 18, 2025	28.71	29.26	28.61	28.73	28.73	-1.27%	3,322,850
Dec 17, 2025	28.63	29.49	28.13	29.10	29.10	0.48%	5,258,097
Dec 16, 2025	28.86	29.19	28.52	28.96	28.96	-0.65%	4,150,450
Dec 15, 2025	28.94	29.79	28.50	29.15	29.15	1.39%	6,076,750
Dec 12, 2025	28.76	29.57	28.54	28.75	28.75	-0.73%	5,339,475
Dec 11, 2025	29.95	29.95	28.82	28.96	28.96	-2.82%	5,985,703
Dec 10, 2025	29.70	29.94	29.07	29.80	29.80	0.85%	6,882,150
Dec 9, 2025	29.59	29.90	29.20	29.55	29.55	-1.34%	8,038,305
Dec 8, 2025	28.90	30.69	28.90	29.95	29.95	6.55%	16,153,060
Dec 5, 2025	28.47	28.50	27.40	28.11	28.11	-0.92%	7,102,067
Dec 4, 2025	27.67	28.65	27.67	28.37	28.37	0.67%	7,460,696
Dec 3, 2025	28.36	29.20	28.08	28.18	28.18	0.11%	10,860,850
Dec 2, 2025	28.34	28.34	27.84	28.15	28.15	-0.74%	3,710,050
Dec 1, 2025	28.24	28.39	27.70	28.36	28.36	0.21%	6,582,990
Nov 28, 2025	28.22	28.52	27.77	28.30	28.30	-0.67%	5,858,326
Nov 27, 2025	27.88	28.68	27.73	28.49	28.49	1.46%	8,594,853
Nov 26, 2025	28.10	28.41	27.75	28.08	28.08	0.04%	6,085,045
Nov 25, 2025	27.95	28.50	27.80	28.07	28.07	0.79%	6,885,770
Nov 24, 2025	27.56	28.12	27.20	27.85	27.85	1.24%	6,669,432
Nov 21, 2025	27.75	28.80	27.15	27.51	27.51	-2.72%	8,158,528
Nov 20, 2025	27.81	28.97	27.81	28.28	28.28	1.73%	8,612,788
Nov 19, 2025	27.91	28.23	27.60	27.80	27.80	-0.71%	6,723,317
Nov 18, 2025	27.62	28.15	27.10	28.00	28.00	1.23%	10,789,790
Nov 17, 2025	25.01	27.88	24.98	27.66	27.66	10.20%	13,285,060
Nov 14, 2025	24.82	25.67	24.50	25.10	25.10	1.13%	3,933,800
Nov 13, 2025	24.94	24.99	24.58	24.82	24.82	0.69%	2,137,500
Nov 12, 2025	25.00	25.09	24.57	24.65	24.65	-1.32%	2,819,078