SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	39.80	39.95	38.32	38.58	38.58	-4.08%	3,935,805
Nov 11, 2025	39.32	40.66	39.32	40.22	40.22	2.47%	4,620,900
Nov 10, 2025	39.70	40.16	39.20	39.25	39.25	-0.83%	3,002,858
Nov 7, 2025	39.04	39.68	38.83	39.58	39.58	1.05%	2,131,567
Nov 6, 2025	39.46	39.87	39.00	39.17	39.17	-1.06%	2,596,300
Nov 5, 2025	38.70	39.87	38.44	39.59	39.59	1.83%	2,821,234
Nov 4, 2025	39.45	39.88	38.56	38.88	38.88	-1.94%	2,950,938
Nov 3, 2025	39.39	40.50	39.07	39.65	39.65	1.07%	3,069,594
Oct 31, 2025	38.80	39.77	38.80	39.23	39.23	0.67%	2,953,510
Oct 30, 2025	39.30	39.78	38.90	38.97	38.97	-1.14%	3,744,769
Oct 29, 2025	38.27	39.97	38.10	39.42	39.42	2.31%	5,213,356
Oct 28, 2025	37.98	39.46	37.68	38.53	38.53	1.42%	5,656,143
Oct 27, 2025	38.13	38.27	37.40	37.99	37.99	0.11%	3,610,720
Oct 24, 2025	37.99	38.40	37.73	37.95	37.95	-0.37%	2,614,838
Oct 23, 2025	38.32	38.55	37.30	38.09	38.09	-1.58%	3,953,181
Oct 22, 2025	36.85	38.80	36.61	38.70	38.70	4.51%	7,845,465
Oct 21, 2025	36.05	37.18	35.43	37.03	37.03	3.03%	4,405,182
Oct 20, 2025	36.53	36.89	35.60	35.94	35.94	0.25%	2,075,300