SHE:301252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.87	33.09	32.58	32.65	32.65	-0.79%	3,683,425
Jan 22, 2026	32.48	33.11	31.90	32.91	32.91	1.76%	5,535,683
Jan 21, 2026	31.23	32.78	30.86	32.34	32.34	3.16%	3,916,596
Jan 20, 2026	32.18	32.48	30.90	31.35	31.35	-2.61%	4,148,050
Jan 19, 2026	33.00	33.28	32.08	32.19	32.19	-1.92%	4,194,213
Jan 16, 2026	31.98	33.16	31.76	32.82	32.82	3.05%	6,551,088
Jan 15, 2026	31.79	32.29	31.39	31.85	31.85	-1.03%	4,617,575
Jan 14, 2026	32.66	33.11	31.65	32.18	32.18	-3.22%	11,252,120
Jan 13, 2026	32.02	36.49	32.02	33.25	33.25	3.91%	17,145,390
Jan 12, 2026	32.04	32.63	31.50	32.00	32.00	-0.06%	5,237,639
Jan 9, 2026	31.31	32.25	31.22	32.02	32.02	1.81%	4,691,563
Jan 8, 2026	31.38	31.78	31.10	31.45	31.45	-0.25%	4,541,264
Jan 7, 2026	32.00	32.31	30.31	31.53	31.53	-2.98%	8,003,211
Jan 6, 2026	33.16	33.30	32.40	32.50	32.50	-1.99%	7,315,802
Jan 5, 2026	32.57	33.69	32.21	33.16	33.16	2.00%	8,945,368
Dec 31, 2025	32.00	33.17	32.00	32.51	32.51	-2.34%	9,606,032
Dec 30, 2025	30.51	35.27	30.50	33.29	33.29	10.34%	18,302,840
Dec 29, 2025	30.77	30.77	29.89	30.17	30.17	-0.59%	4,086,394
Dec 26, 2025	30.38	31.08	30.00	30.35	30.35	-2.03%	7,531,852
Dec 25, 2025	28.34	31.48	28.25	30.98	30.98	8.63%	10,910,380
Dec 24, 2025	28.05	28.82	27.97	28.52	28.52	0.92%	3,586,193
Dec 23, 2025	27.48	28.50	27.48	28.26	28.26	2.58%	4,565,512
Dec 22, 2025	27.12	28.30	26.75	27.55	27.55	1.66%	3,075,218
Dec 19, 2025	27.39	27.90	27.02	27.10	27.10	-0.95%	2,236,726
Dec 18, 2025	27.50	27.99	27.30	27.36	27.36	-1.19%	2,606,587
Dec 17, 2025	26.65	27.85	26.45	27.69	27.69	3.75%	4,307,288
Dec 16, 2025	28.40	28.41	26.56	26.69	26.69	-4.98%	4,388,837
Dec 15, 2025	29.07	29.17	28.00	28.09	28.09	-3.64%	3,771,252
Dec 12, 2025	28.87	30.03	28.65	29.15	29.15	0.97%	4,740,433
Dec 11, 2025	30.00	30.17	28.80	28.87	28.87	-3.77%	5,174,833
Dec 10, 2025	30.59	31.06	29.61	30.00	30.00	-2.88%	6,601,700
Dec 9, 2025	29.17	31.19	29.01	30.89	30.89	5.86%	11,471,330
Dec 8, 2025	27.56	29.96	27.56	29.18	29.18	5.99%	9,571,784
Dec 5, 2025	26.80	27.74	26.62	27.53	27.53	2.42%	4,725,172
Dec 4, 2025	25.63	27.48	25.48	26.88	26.88	3.94%	5,100,128
Dec 3, 2025	26.04	26.13	25.60	25.86	25.86	-0.69%	1,362,660
Dec 2, 2025	26.41	26.48	25.93	26.04	26.04	-1.33%	932,531
Dec 1, 2025	26.20	26.46	26.00	26.39	26.39	1.07%	1,327,091
Nov 28, 2025	26.09	26.20	25.83	26.11	26.11	0.58%	962,492
Nov 27, 2025	25.91	26.33	25.89	25.96	25.96	-0.19%	1,115,323
Nov 26, 2025	26.17	26.46	25.91	26.01	26.01	-0.61%	1,399,391
Nov 25, 2025	26.18	26.56	26.12	26.17	26.17	0.27%	1,099,800
Nov 24, 2025	25.76	26.45	25.60	26.10	26.10	1.32%	1,495,164
Nov 21, 2025	26.08	26.60	25.74	25.76	25.76	-2.72%	1,900,580
Nov 20, 2025	26.40	27.05	26.02	26.48	26.48	0.72%	2,371,633
Nov 19, 2025	26.86	26.86	25.88	26.29	26.29	-1.87%	1,770,146
Nov 18, 2025	26.88	26.95	26.61	26.79	26.79	-0.33%	1,379,075
Nov 17, 2025	27.33	27.33	26.81	26.88	26.88	0.45%	1,360,016
Nov 14, 2025	26.90	27.26	26.76	26.76	26.76	-1.58%	1,614,121
Nov 13, 2025	26.76	27.55	26.41	27.19	27.19	0.97%	3,136,215