SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.20	44.79	42.20	44.48	44.48	5.40%	9,140,790
Jan 22, 2026	41.99	43.28	41.72	42.20	42.20	0.57%	6,565,601
Jan 21, 2026	42.22	43.28	41.30	41.96	41.96	-1.48%	6,119,261
Jan 20, 2026	42.99	43.75	42.03	42.59	42.59	-0.30%	6,580,079
Jan 19, 2026	43.89	43.97	42.11	42.72	42.72	-5.02%	8,850,719
Jan 16, 2026	38.38	46.00	38.38	44.98	44.98	17.20%	14,513,532
Jan 15, 2026	38.81	39.30	38.20	38.38	38.38	-1.59%	3,143,832
Jan 14, 2026	38.75	39.67	38.32	39.00	39.00	0.05%	3,841,783
Jan 13, 2026	39.39	39.86	37.88	38.98	38.98	1.51%	5,495,318
Jan 12, 2026	38.90	38.93	38.01	38.40	38.40	0.31%	5,852,313
Jan 9, 2026	38.95	38.95	37.92	38.28	38.28	-1.72%	2,895,499
Jan 8, 2026	37.75	39.55	37.41	38.95	38.95	3.18%	4,067,531
Jan 7, 2026	37.51	38.09	37.29	37.75	37.75	0.59%	2,071,444
Jan 6, 2026	37.04	37.70	36.85	37.53	37.53	1.32%	2,288,287
Jan 5, 2026	36.34	37.45	35.70	37.04	37.04	1.90%	2,461,100
Dec 31, 2025	36.24	36.89	35.55	36.35	36.35	0.55%	2,133,908
Dec 30, 2025	37.38	37.66	36.11	36.15	36.15	-4.24%	3,085,418
Dec 29, 2025	36.31	38.00	36.31	37.75	37.75	2.05%	3,592,080
Dec 26, 2025	37.20	38.37	36.85	36.99	36.99	0.14%	5,660,568
Dec 25, 2025	37.29	37.29	36.56	36.94	36.94	-0.94%	1,458,500
Dec 24, 2025	36.45	37.57	36.13	37.29	37.29	1.64%	1,750,780
Dec 23, 2025	37.03	37.18	36.51	36.69	36.69	-0.70%	1,320,100
Dec 22, 2025	37.73	37.77	36.77	36.95	36.95	-2.17%	2,191,827
Dec 19, 2025	37.94	38.26	37.52	37.77	37.77	0.37%	2,056,439
Dec 18, 2025	37.84	38.41	37.41	37.63	37.63	-0.71%	2,466,607
Dec 17, 2025	36.76	37.90	36.24	37.90	37.90	2.65%	2,674,274
Dec 16, 2025	37.40	37.81	36.61	36.92	36.92	-2.25%	1,955,900
Dec 15, 2025	36.47	37.99	36.20	37.77	37.77	2.69%	2,757,814
Dec 12, 2025	36.22	37.37	36.03	36.78	36.78	0.57%	2,993,439
Dec 11, 2025	37.66	37.66	35.88	36.57	36.57	-4.27%	6,061,800
Dec 10, 2025	36.59	38.41	36.25	38.20	38.20	4.40%	5,435,262
Dec 9, 2025	36.22	36.87	36.02	36.59	36.59	0.33%	1,931,471
Dec 8, 2025	37.40	37.80	36.26	36.47	36.47	-2.23%	2,986,298
Dec 5, 2025	36.98	38.00	36.27	37.30	37.30	1.03%	2,765,926
Dec 4, 2025	36.80	37.96	36.56	36.92	36.92	-0.14%	3,563,123
Dec 3, 2025	35.00	37.60	34.82	36.97	36.97	5.90%	4,928,993
Dec 2, 2025	35.20	35.22	34.86	34.91	34.91	-1.41%	1,227,997
Dec 1, 2025	35.32	35.88	34.81	35.41	35.41	0.97%	2,034,100
Nov 28, 2025	35.13	35.66	34.51	35.07	35.07	-0.17%	2,532,100
Nov 27, 2025	33.70	36.00	33.70	35.13	35.13	4.40%	5,064,598
Nov 26, 2025	33.93	34.38	33.55	33.65	33.65	-0.56%	1,937,993
Nov 25, 2025	34.06	34.47	33.75	33.84	33.84	0.06%	1,418,782
Nov 24, 2025	33.60	34.44	33.43	33.82	33.82	1.17%	1,693,962
Nov 21, 2025	36.30	36.30	33.40	33.43	33.43	-8.81%	2,999,963
Nov 20, 2025	37.30	37.67	36.44	36.66	36.66	-1.40%	1,626,357
Nov 19, 2025	38.14	38.43	37.05	37.18	37.18	-2.54%	1,990,689
Nov 18, 2025	38.19	39.06	37.66	38.15	38.15	-0.10%	2,618,200
Nov 17, 2025	38.73	38.90	38.01	38.19	38.19	-1.19%	1,854,500
Nov 14, 2025	38.43	39.75	38.22	38.65	38.65	0.03%	2,863,300
Nov 13, 2025	38.58	39.32	38.58	38.64	38.64	0.16%	2,750,989