SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.50	31.20	30.21	30.47	30.47	-0.55%	6,157,087
Jan 22, 2026	30.23	30.79	30.11	30.64	30.64	1.46%	6,397,638
Jan 21, 2026	28.80	30.29	28.66	30.20	30.20	4.50%	7,985,007
Jan 20, 2026	30.07	30.25	28.58	28.90	28.90	-4.34%	7,335,801
Jan 19, 2026	29.86	30.33	29.69	30.21	30.21	0.33%	5,522,405
Jan 16, 2026	29.68	30.34	29.39	30.11	30.11	2.48%	6,690,411
Jan 15, 2026	29.60	29.92	28.94	29.38	29.38	-1.24%	5,801,755
Jan 14, 2026	29.88	30.53	29.35	29.75	29.75	-0.44%	9,354,860
Jan 13, 2026	31.99	32.05	29.73	29.88	29.88	-7.78%	14,297,444
Jan 12, 2026	31.14	32.78	30.15	32.40	32.40	4.31%	17,446,951
Jan 9, 2026	29.69	31.94	29.51	31.06	31.06	4.97%	15,892,360
Jan 8, 2026	29.25	29.92	29.21	29.59	29.59	0.54%	7,387,999
Jan 7, 2026	29.50	30.28	29.16	29.43	29.43	-0.64%	8,326,529
Jan 6, 2026	30.13	30.35	29.10	29.62	29.62	-2.47%	10,547,020
Jan 5, 2026	28.87	30.70	28.87	30.37	30.37	4.51%	11,902,260
Dec 31, 2025	29.40	29.90	28.96	29.06	29.06	-0.10%	5,676,590
Dec 30, 2025	29.50	29.60	28.84	29.09	29.09	-2.12%	8,101,330
Dec 29, 2025	29.40	29.98	28.80	29.72	29.72	2.70%	13,178,510
Dec 26, 2025	29.08	29.25	28.56	28.94	28.94	-0.48%	5,767,590
Dec 25, 2025	29.21	29.28	28.73	29.08	29.08	-0.82%	5,749,401
Dec 24, 2025	28.64	29.46	28.64	29.32	29.32	1.95%	7,322,101
Dec 23, 2025	28.76	29.04	28.49	28.76	28.76	-0.28%	5,925,299
Dec 22, 2025	27.38	29.18	27.38	28.84	28.84	5.33%	9,273,255
Dec 19, 2025	27.90	28.05	27.27	27.38	27.38	-1.23%	4,576,000
Dec 18, 2025	27.96	28.26	27.67	27.72	27.72	-2.53%	5,592,603
Dec 17, 2025	28.09	28.89	27.73	28.44	28.44	0.25%	6,814,079
Dec 16, 2025	29.12	29.50	28.15	28.37	28.37	-2.54%	7,401,301
Dec 15, 2025	28.50	29.96	28.10	29.11	29.11	1.78%	11,105,658
Dec 12, 2025	29.03	29.30	28.23	28.60	28.60	-1.99%	9,117,566
Dec 11, 2025	29.84	30.09	29.11	29.18	29.18	-2.28%	12,280,820
Dec 10, 2025	28.54	30.83	28.09	29.86	29.86	5.29%	22,086,100
Dec 9, 2025	29.01	29.28	27.80	28.36	28.36	-2.07%	18,540,180
Dec 8, 2025	25.68	30.64	25.51	28.96	28.96	13.39%	21,790,420
Dec 5, 2025	25.14	25.60	24.75	25.54	25.54	1.87%	2,662,900
Dec 4, 2025	24.97	25.26	24.63	25.07	25.07	-0.20%	2,560,900
Dec 3, 2025	25.40	25.71	25.01	25.12	25.12	-1.76%	2,449,300
Dec 2, 2025	25.23	25.80	25.11	25.57	25.57	1.07%	3,244,300
Dec 1, 2025	25.07	25.54	24.94	25.30	25.30	1.48%	2,891,600
Nov 28, 2025	24.57	24.96	24.50	24.93	24.93	0.85%	1,844,600
Nov 27, 2025	24.40	24.96	24.35	24.72	24.57	1.35%	1,787,800
Nov 26, 2025	24.52	24.77	24.33	24.39	24.24	-0.57%	2,174,200
Nov 25, 2025	24.20	24.95	24.15	24.53	24.38	2.04%	2,536,616
Nov 24, 2025	23.86	24.15	23.60	24.04	23.89	1.86%	2,251,100
Nov 21, 2025	24.52	24.85	23.50	23.60	23.46	-4.84%	3,635,600
Nov 20, 2025	25.20	25.40	24.74	24.80	24.65	0.28%	2,617,600
Nov 19, 2025	25.40	25.53	24.65	24.73	24.58	-2.87%	3,042,215
Nov 18, 2025	25.50	25.64	25.32	25.46	25.31	-0.66%	1,956,255
Nov 17, 2025	25.64	25.80	25.47	25.63	25.47	-0.16%	1,909,608
Nov 14, 2025	26.20	26.20	25.50	25.67	25.51	-0.89%	2,291,653
Nov 13, 2025	25.71	26.09	25.52	25.90	25.74	0.74%	2,308,174