SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.34	41.13	39.65	40.78	40.78	1.19%	7,123,485
Jan 22, 2026	39.95	40.66	39.50	40.30	40.30	0.98%	5,176,270
Jan 21, 2026	39.80	40.50	39.40	39.91	39.91	-0.52%	4,650,100
Jan 20, 2026	40.90	41.57	39.22	40.12	40.12	-1.91%	6,339,000
Jan 19, 2026	42.07	42.50	40.28	40.90	40.90	-5.50%	10,250,210
Jan 16, 2026	45.42	45.42	42.39	43.28	43.28	-2.30%	8,088,915
Jan 15, 2026	47.51	47.59	43.71	44.30	44.30	-9.07%	13,565,050
Jan 14, 2026	45.68	51.48	45.01	48.72	48.72	3.73%	24,377,150
Jan 13, 2026	50.01	51.68	46.88	46.97	46.97	0.60%	29,055,250
Jan 12, 2026	41.50	48.07	39.83	46.69	46.69	16.55%	21,646,400
Jan 9, 2026	39.20	40.06	39.04	40.06	40.06	2.19%	5,960,173
Jan 8, 2026	38.39	39.55	38.02	39.20	39.20	2.08%	5,549,400
Jan 7, 2026	37.99	40.46	37.90	38.40	38.40	1.32%	8,174,800
Jan 6, 2026	37.85	38.27	37.70	37.90	37.90	-0.32%	3,498,500
Jan 5, 2026	37.38	38.17	37.15	38.02	38.02	1.71%	3,455,296
Dec 31, 2025	37.10	37.85	36.90	37.38	37.38	0.78%	3,148,000
Dec 30, 2025	37.26	37.97	37.02	37.09	37.09	-1.25%	3,126,400
Dec 29, 2025	37.19	38.15	37.12	37.56	37.56	1.57%	3,412,200
Dec 26, 2025	37.32	37.48	36.50	36.98	36.98	-1.12%	3,828,800
Dec 25, 2025	37.10	37.74	37.02	37.40	37.40	0.11%	2,550,252
Dec 24, 2025	36.65	37.96	36.36	37.36	37.36	1.94%	4,013,300
Dec 23, 2025	38.93	38.93	36.50	36.65	36.65	-5.95%	7,073,185
Dec 22, 2025	39.58	39.90	38.92	38.97	38.97	-1.54%	4,061,550
Dec 19, 2025	38.22	39.65	37.97	39.58	39.58	4.74%	8,180,712
Dec 18, 2025	36.50	38.30	36.41	37.79	37.79	2.83%	4,732,520
Dec 17, 2025	36.34	36.90	36.08	36.75	36.75	0.14%	1,919,274
Dec 16, 2025	37.03	37.25	35.62	36.70	36.70	-0.89%	3,041,500
Dec 15, 2025	36.90	37.37	36.13	37.03	37.03	0.22%	2,598,162
Dec 12, 2025	37.53	37.56	36.81	36.95	36.95	-1.52%	2,468,478
Dec 11, 2025	37.59	38.45	37.15	37.52	37.52	-0.11%	3,719,368
Dec 10, 2025	37.42	37.76	36.91	37.56	37.56	0.03%	1,985,725
Dec 9, 2025	38.67	39.19	37.51	37.55	37.55	-3.10%	2,724,800
Dec 8, 2025	38.28	39.20	37.94	38.75	38.75	1.31%	3,044,445
Dec 5, 2025	37.60	38.43	37.31	38.25	38.25	1.97%	1,932,700
Dec 4, 2025	38.80	39.00	37.40	37.51	37.51	-3.25%	2,998,204
Dec 3, 2025	39.64	40.00	38.20	38.77	38.77	-2.10%	3,438,288
Dec 2, 2025	38.51	40.00	38.17	39.60	39.60	2.56%	5,210,400
Dec 1, 2025	38.92	39.17	38.42	38.61	38.61	-1.73%	2,873,896
Nov 28, 2025	38.79	39.48	37.95	39.29	39.29	1.18%	3,959,608
Nov 27, 2025	38.70	39.15	38.43	38.83	38.83	0.39%	2,814,500
Nov 26, 2025	38.50	39.37	38.50	38.68	38.68	-0.59%	3,957,098
Nov 25, 2025	38.76	39.50	38.40	38.91	38.91	0.39%	5,621,827
Nov 24, 2025	37.30	39.30	35.89	38.76	38.76	5.24%	8,684,824
Nov 21, 2025	36.23	37.68	36.00	36.83	36.83	0.71%	4,212,691
Nov 20, 2025	37.55	37.59	36.50	36.57	36.57	-1.88%	2,393,600
Nov 19, 2025	38.05	38.51	37.13	37.27	37.27	-2.05%	3,657,896
Nov 18, 2025	36.81	39.30	36.63	38.05	38.05	3.23%	7,691,900
Nov 17, 2025	36.24	37.44	36.00	36.86	36.86	1.91%	3,045,131
Nov 14, 2025	36.50	36.60	36.00	36.17	36.17	-1.15%	1,698,488
Nov 13, 2025	36.46	36.97	35.88	36.59	36.59	0.41%	2,582,200