SHE:301281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	31.28	33.05	31.28	32.84	32.84	4.35%	4,666,970
Jan 30, 2026	32.54	32.78	30.92	31.47	31.47	-2.24%	2,806,500
Jan 29, 2026	30.70	33.83	30.21	32.19	32.19	4.65%	6,157,800
Jan 28, 2026	31.58	31.68	30.56	30.76	30.76	-3.33%	2,212,900
Jan 27, 2026	32.05	32.20	30.60	31.82	31.82	-2.75%	4,286,155
Jan 26, 2026	30.29	34.48	29.48	32.72	32.72	6.41%	8,635,539
Jan 23, 2026	31.00	31.16	30.68	30.75	30.75	-0.84%	1,162,600
Jan 22, 2026	31.36	31.48	30.83	31.01	31.01	-0.51%	1,079,892
Jan 21, 2026	30.91	31.53	30.78	31.17	31.17	-0.06%	1,110,427
Jan 20, 2026	31.60	32.23	30.98	31.19	31.19	-1.86%	2,594,200
Jan 19, 2026	31.00	32.45	30.94	31.78	31.78	2.12%	2,053,795
Jan 16, 2026	30.70	31.90	29.77	31.12	31.12	1.30%	3,514,485
Jan 15, 2026	31.39	32.34	30.61	30.72	30.72	-3.27%	3,431,690
Jan 14, 2026	31.47	32.97	31.12	31.76	31.76	1.44%	4,854,898
Jan 13, 2026	31.10	33.33	31.10	31.31	31.31	1.56%	4,329,445
Jan 12, 2026	29.58	31.43	29.18	30.83	30.83	5.08%	4,026,648
Jan 9, 2026	28.70	29.34	28.40	29.34	29.34	1.84%	2,159,874
Jan 8, 2026	28.78	28.99	28.68	28.81	28.81	0.14%	1,598,928
Jan 7, 2026	28.63	29.03	28.40	28.77	28.77	0.49%	1,736,500
Jan 6, 2026	28.94	29.25	28.30	28.63	28.63	-0.97%	2,336,717
Jan 5, 2026	29.30	29.46	28.44	28.91	28.91	-1.33%	2,180,508
Dec 31, 2025	29.70	29.88	29.20	29.30	29.30	-0.68%	1,561,637
Dec 30, 2025	29.68	29.84	29.12	29.50	29.50	0.99%	1,757,836
Dec 29, 2025	30.23	30.23	29.13	29.21	29.21	-1.48%	1,995,210
Dec 26, 2025	28.31	30.58	28.17	29.65	29.65	4.59%	5,025,995
Dec 25, 2025	28.68	28.86	28.20	28.35	28.35	-1.15%	1,853,769
Dec 24, 2025	28.99	29.02	28.12	28.68	28.68	0.49%	2,984,391
Dec 23, 2025	27.45	29.30	26.87	28.54	28.54	6.61%	5,584,780
Dec 22, 2025	26.68	27.35	26.60	26.77	26.77	-0.15%	1,251,399
Dec 19, 2025	26.93	26.99	26.52	26.81	26.81	0.34%	831,300
Dec 18, 2025	26.54	26.80	26.30	26.72	26.72	0.68%	1,150,040
Dec 17, 2025	26.13	26.66	25.87	26.54	26.54	1.07%	943,554
Dec 16, 2025	26.74	26.88	26.16	26.26	26.26	-1.80%	929,156
Dec 15, 2025	26.51	26.92	26.25	26.74	26.74	0.15%	983,334
Dec 12, 2025	26.80	27.08	26.49	26.70	26.70	-0.37%	1,108,018
Dec 11, 2025	27.45	27.45	26.70	26.80	26.80	-2.12%	1,456,600
Dec 10, 2025	27.60	27.65	27.15	27.38	27.38	-0.80%	1,085,384
Dec 9, 2025	28.04	28.13	27.60	27.60	27.60	-1.60%	1,076,655
Dec 8, 2025	27.99	28.12	27.82	28.05	28.05	0.36%	920,000
Dec 5, 2025	27.80	27.99	27.35	27.95	27.95	0.68%	1,449,600
Dec 4, 2025	28.10	28.90	27.76	27.76	27.76	-1.07%	1,768,454
Dec 3, 2025	28.90	29.01	27.86	28.06	28.06	-2.91%	2,899,483
Dec 2, 2025	27.89	29.97	27.63	28.90	28.90	3.36%	3,722,143
Dec 1, 2025	27.82	28.22	27.30	27.96	27.96	-4.51%	4,432,534
Nov 28, 2025	29.39	29.80	29.05	29.28	29.28	-1.68%	1,632,129
Nov 27, 2025	29.69	30.00	29.55	29.78	29.78	0.30%	545,618
Nov 26, 2025	30.30	30.50	29.69	29.69	29.69	-1.10%	995,222
Nov 25, 2025	30.19	30.28	29.82	30.02	30.02	1.42%	791,522
Nov 24, 2025	29.40	29.73	28.93	29.60	29.60	2.35%	749,138
Nov 21, 2025	30.45	30.52	28.87	28.92	28.92	-5.02%	1,345,200