SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.50	37.68	36.70	37.08	37.08	-0.72%	1,664,534
Jan 22, 2026	37.51	38.07	37.03	37.35	37.35	0.48%	2,076,500
Jan 21, 2026	37.05	37.78	36.91	37.17	37.17	-0.30%	2,497,940
Jan 20, 2026	36.84	38.31	36.47	37.28	37.28	1.00%	3,787,060
Jan 19, 2026	35.16	37.37	35.16	36.91	36.91	4.18%	3,387,265
Jan 16, 2026	35.28	35.66	34.78	35.43	35.43	1.14%	1,516,850
Jan 15, 2026	34.16	35.48	33.97	35.03	35.03	2.49%	1,949,400
Jan 14, 2026	34.15	34.87	33.69	34.18	34.18	0.09%	2,190,526
Jan 13, 2026	34.53	34.88	33.81	34.15	34.15	-0.55%	2,751,216
Jan 12, 2026	33.94	34.38	33.57	34.34	34.34	1.21%	1,996,040
Jan 9, 2026	33.43	34.22	33.13	33.93	33.93	1.53%	1,593,476
Jan 8, 2026	33.19	33.54	33.13	33.42	33.42	0.66%	1,032,400
Jan 7, 2026	33.17	33.30	32.86	33.20	33.20	-0.09%	1,337,100
Jan 6, 2026	33.23	33.28	32.88	33.23	33.23	0.39%	1,708,200
Jan 5, 2026	32.53	33.27	32.53	33.10	33.10	1.85%	956,900
Dec 31, 2025	32.74	32.81	32.34	32.50	32.50	-0.76%	564,900
Dec 30, 2025	32.67	32.79	32.16	32.75	32.75	0.15%	770,641
Dec 29, 2025	32.71	32.78	32.20	32.70	32.70	-	753,580
Dec 26, 2025	33.43	33.43	32.68	32.70	32.70	-1.80%	715,448
Dec 25, 2025	33.23	33.33	32.93	33.30	33.30	0.21%	528,948
Dec 24, 2025	32.85	33.28	32.69	33.23	33.23	0.79%	859,448
Dec 23, 2025	33.11	33.36	32.62	32.97	32.97	-1.17%	1,202,006
Dec 22, 2025	32.08	33.97	32.08	33.36	33.36	4.09%	2,426,829
Dec 19, 2025	31.80	32.13	31.58	32.05	32.05	1.62%	614,000
Dec 18, 2025	30.97	31.65	30.88	31.54	31.54	1.77%	746,700
Dec 17, 2025	30.93	31.17	30.50	30.99	30.99	0.19%	694,830
Dec 16, 2025	31.49	31.55	30.91	30.93	30.93	-1.93%	716,976
Dec 15, 2025	31.64	31.83	31.26	31.54	31.54	-0.28%	516,212
Dec 12, 2025	31.75	31.86	31.47	31.63	31.63	-0.47%	696,000
Dec 11, 2025	32.83	32.98	31.78	31.78	31.78	-1.91%	951,800
Dec 10, 2025	32.60	32.63	32.21	32.40	32.40	-0.67%	550,950
Dec 9, 2025	32.86	32.99	32.50	32.62	32.62	-0.67%	661,860
Dec 8, 2025	32.82	33.10	32.70	32.84	32.84	0.46%	639,100
Dec 5, 2025	32.49	32.75	32.10	32.69	32.69	0.74%	500,600
Dec 4, 2025	32.61	32.83	32.19	32.45	32.45	-0.49%	548,400
Dec 3, 2025	32.91	32.98	32.40	32.61	32.61	-0.46%	625,427
Dec 2, 2025	33.30	33.30	32.72	32.76	32.76	-1.09%	605,100
Dec 1, 2025	33.01	33.30	32.88	33.12	33.12	0.30%	579,500
Nov 28, 2025	33.11	33.12	32.70	33.02	33.02	-0.27%	630,100
Nov 27, 2025	33.25	33.26	32.77	33.11	33.11	0.70%	732,300
Nov 26, 2025	33.14	34.23	32.86	32.88	32.88	-1.20%	928,002
Nov 25, 2025	33.26	33.66	32.89	33.28	33.28	1.19%	1,133,300
Nov 24, 2025	32.48	33.30	32.48	32.89	32.89	1.58%	967,000
Nov 21, 2025	34.18	34.46	32.33	32.38	32.38	-5.16%	1,499,063
Nov 20, 2025	34.77	34.93	33.79	34.14	34.14	-1.30%	1,137,712
Nov 19, 2025	36.02	36.36	34.51	34.59	34.59	-4.13%	1,506,312
Nov 18, 2025	36.10	36.22	35.80	36.08	36.08	-0.06%	1,183,706
Nov 17, 2025	35.95	36.50	35.62	36.10	36.10	0.11%	1,560,124
Nov 14, 2025	35.28	36.33	35.15	36.06	36.06	1.75%	2,113,961
Nov 13, 2025	35.14	35.48	34.80	35.44	35.44	1.00%	1,043,972