SHE:301263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.55	31.85	30.64	31.46	31.46	-0.13%	5,180,000
Feb 2, 2026	32.19	32.81	31.50	31.50	31.50	-2.02%	3,354,480
Jan 30, 2026	32.62	33.00	32.03	32.15	32.15	-1.44%	3,337,740
Jan 29, 2026	33.30	33.85	31.83	32.62	32.62	-2.63%	5,818,740
Jan 28, 2026	34.51	35.73	33.03	33.50	33.50	-2.76%	8,351,432
Jan 27, 2026	33.31	34.69	33.28	34.45	34.45	3.30%	11,268,072
Jan 26, 2026	32.29	33.70	32.02	33.35	33.35	3.48%	11,359,230
Jan 23, 2026	33.51	33.98	31.75	32.23	32.23	1.16%	10,750,010
Jan 22, 2026	32.37	32.99	31.78	31.86	31.86	-2.09%	4,651,900
Jan 21, 2026	32.90	33.01	32.35	32.54	32.54	-0.52%	7,162,400
Jan 20, 2026	30.56	32.80	30.00	32.71	32.71	7.04%	13,832,910
Jan 19, 2026	30.01	30.59	29.71	30.56	30.56	1.39%	4,395,050
Jan 16, 2026	30.53	30.75	29.91	30.14	30.14	-1.21%	3,375,916
Jan 15, 2026	30.59	30.93	30.39	30.51	30.51	-0.13%	3,212,081
Jan 14, 2026	30.97	31.63	30.40	30.55	30.55	-1.93%	6,178,470
Jan 13, 2026	31.69	31.76	30.71	31.15	31.15	-0.06%	6,401,874
Jan 12, 2026	31.53	31.98	31.16	31.17	31.17	-1.14%	5,630,080
Jan 9, 2026	30.80	31.56	30.56	31.53	31.53	1.51%	7,891,166
Jan 8, 2026	28.77	31.21	28.77	31.06	31.06	8.22%	12,386,100
Jan 7, 2026	29.29	29.32	28.46	28.70	28.70	-1.71%	5,822,591
Jan 6, 2026	29.42	29.55	28.95	29.20	29.20	-0.31%	4,619,767
Jan 5, 2026	29.04	29.67	28.90	29.29	29.29	1.03%	4,017,583
Dec 31, 2025	28.87	29.16	28.38	28.99	28.99	0.55%	3,427,697
Dec 30, 2025	28.50	29.13	28.32	28.83	28.83	1.16%	3,914,247
Dec 29, 2025	28.22	28.98	28.10	28.50	28.50	0.71%	3,692,012
Dec 26, 2025	28.62	28.83	28.16	28.30	28.30	-1.50%	3,417,780
Dec 25, 2025	28.85	28.94	28.62	28.73	28.73	0.07%	3,686,994
Dec 24, 2025	27.78	29.19	27.33	28.71	28.71	4.93%	8,530,053
Dec 23, 2025	27.72	27.99	27.31	27.36	27.36	0.07%	4,359,812
Dec 22, 2025	27.72	28.18	27.24	27.34	27.34	-1.37%	4,987,300
Dec 19, 2025	27.26	28.24	27.00	27.72	27.72	2.21%	6,221,000
Dec 18, 2025	27.00	27.55	26.94	27.12	27.12	0.30%	3,493,602
Dec 17, 2025	27.14	27.45	26.70	27.04	27.04	-0.37%	2,653,277
Dec 16, 2025	27.40	27.42	26.86	27.14	27.14	-0.59%	2,861,500
Dec 15, 2025	27.79	27.99	27.15	27.30	27.30	-2.60%	4,533,657
Dec 12, 2025	27.72	28.49	27.30	28.03	28.03	0.36%	9,191,643
Dec 11, 2025	27.69	28.23	27.61	27.93	27.93	0.87%	3,354,244
Dec 10, 2025	27.63	27.96	26.99	27.69	27.69	0.51%	3,289,790
Dec 9, 2025	28.03	28.32	27.52	27.55	27.55	-1.78%	2,589,785
Dec 8, 2025	27.50	28.77	27.30	28.05	28.05	3.24%	6,179,670
Dec 5, 2025	26.90	27.29	26.56	27.17	27.17	1.04%	3,244,538
Dec 4, 2025	27.09	27.30	26.82	26.89	26.89	-0.77%	3,100,720
Dec 3, 2025	27.72	27.85	27.00	27.10	27.10	-2.34%	5,009,895
Dec 2, 2025	28.39	28.39	27.43	27.75	27.75	-2.05%	4,470,420
Dec 1, 2025	28.76	29.06	27.90	28.33	28.33	-2.14%	6,535,593
Nov 28, 2025	28.97	29.04	28.58	28.95	28.95	0.17%	3,400,585
Nov 27, 2025	29.48	29.49	28.78	28.90	28.90	-1.97%	4,182,546
Nov 26, 2025	28.93	29.80	28.91	29.48	29.48	1.41%	4,067,803
Nov 25, 2025	29.68	29.68	28.85	29.07	29.07	0.03%	3,314,200
Nov 24, 2025	28.99	29.34	28.28	29.06	29.06	1.96%	3,799,500