SHE:301279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.02	36.39	34.62	34.97	34.97	-1.77%	3,606,952
Jan 22, 2026	34.61	37.37	34.61	35.60	35.60	2.48%	5,010,733
Jan 21, 2026	33.26	34.79	33.17	34.74	34.74	4.58%	2,766,060
Jan 20, 2026	34.36	34.85	32.89	33.22	33.22	-3.29%	2,548,020
Jan 19, 2026	33.66	35.78	33.66	34.35	34.35	1.00%	3,655,890
Jan 16, 2026	34.56	34.95	33.70	34.01	34.01	-1.19%	3,124,550
Jan 15, 2026	34.34	35.36	33.95	34.42	34.42	0.23%	3,595,679
Jan 14, 2026	34.84	35.84	33.58	34.34	34.34	-3.32%	5,843,495
Jan 13, 2026	34.18	38.00	33.38	35.52	35.52	5.18%	7,430,620
Jan 12, 2026	34.00	34.17	32.67	33.77	33.77	1.32%	3,304,874
Jan 9, 2026	32.66	33.55	32.50	33.33	33.33	2.08%	3,338,568
Jan 8, 2026	32.60	33.16	32.26	32.65	32.65	0.46%	3,582,064
Jan 7, 2026	32.00	32.98	31.48	32.50	32.50	0.96%	4,389,883
Jan 6, 2026	33.56	34.17	32.00	32.19	32.19	-4.62%	5,421,540
Jan 5, 2026	33.41	34.43	33.00	33.75	33.75	-2.46%	5,972,578
Dec 31, 2025	31.66	35.88	30.65	34.60	34.60	9.25%	7,747,747
Dec 30, 2025	30.99	32.22	30.48	31.67	31.67	1.21%	3,969,629
Dec 29, 2025	30.61	31.38	30.23	31.29	31.29	1.59%	3,104,270
Dec 26, 2025	31.46	32.06	30.60	30.80	30.80	-2.96%	4,066,379
Dec 25, 2025	30.89	31.86	30.37	31.74	31.74	2.59%	4,628,726
Dec 24, 2025	29.20	31.30	28.74	30.94	30.94	6.10%	6,042,736
Dec 23, 2025	28.50	29.55	27.88	29.16	29.16	1.85%	4,736,957
Dec 22, 2025	28.77	29.00	28.53	28.63	28.63	-0.31%	2,922,047
Dec 19, 2025	28.91	29.11	28.14	28.72	28.72	0.10%	2,861,025
Dec 18, 2025	28.44	28.99	28.28	28.69	28.69	-0.10%	2,808,200
Dec 17, 2025	29.43	29.85	28.10	28.72	28.72	-2.15%	3,867,953
Dec 16, 2025	31.40	31.64	29.30	29.35	29.35	-5.51%	4,289,157
Dec 15, 2025	32.48	32.80	30.75	31.06	31.06	-3.54%	6,009,270
Dec 12, 2025	32.06	33.39	31.88	32.20	32.20	-2.90%	8,562,522
Dec 11, 2025	36.00	36.74	33.02	33.16	33.16	-2.50%	15,115,170
Dec 10, 2025	28.19	34.01	28.08	34.01	34.01	20.01%	8,517,036
Dec 9, 2025	29.11	29.26	28.32	28.34	28.34	-2.17%	1,311,655
Dec 8, 2025	28.37	29.28	28.15	28.97	28.97	2.66%	1,760,107
Dec 5, 2025	28.39	28.67	27.94	28.22	28.22	-1.54%	1,474,783
Dec 4, 2025	28.33	29.24	28.05	28.66	28.66	1.42%	2,016,330
Dec 3, 2025	28.38	28.41	27.89	28.26	28.26	1.33%	1,291,820
Dec 2, 2025	28.64	28.74	27.75	27.89	27.89	-3.06%	2,061,340
Dec 1, 2025	30.17	30.28	28.50	28.77	28.77	-4.29%	3,395,790
Nov 28, 2025	29.00	30.09	28.88	30.06	30.06	3.41%	2,834,220
Nov 27, 2025	29.35	29.63	29.00	29.07	29.07	-1.02%	2,001,466
Nov 26, 2025	28.82	29.66	28.45	29.37	29.37	1.66%	2,975,400
Nov 25, 2025	28.06	29.18	27.57	28.89	28.89	5.13%	2,787,542
Nov 24, 2025	27.28	28.10	27.00	27.48	27.48	1.25%	2,271,036
Nov 21, 2025	27.80	28.42	26.80	27.14	27.14	-4.10%	3,215,893
Nov 20, 2025	29.21	29.50	28.12	28.30	28.30	-3.18%	3,323,810
Nov 19, 2025	28.76	29.77	28.52	29.23	29.23	0.93%	3,990,121
Nov 18, 2025	28.89	30.50	28.46	28.96	28.96	0.56%	4,299,259
Nov 17, 2025	28.00	29.00	27.69	28.80	28.80	2.31%	3,177,564
Nov 14, 2025	29.02	29.57	28.15	28.15	28.15	-4.25%	3,241,550
Nov 13, 2025	28.13	30.09	27.62	29.40	29.40	4.59%	5,736,370