SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	75.35	76.00	73.51	75.72	75.72	0.49%	2,766,448
Jan 22, 2026	75.94	77.15	74.15	75.35	75.35	0.45%	3,326,448
Jan 21, 2026	75.00	75.55	73.53	75.01	75.01	-0.39%	2,502,700
Jan 20, 2026	73.80	76.56	73.20	75.30	75.30	1.81%	3,466,200
Jan 19, 2026	71.68	76.46	70.74	73.96	73.96	5.19%	4,742,673
Jan 16, 2026	68.00	71.36	67.50	70.31	70.31	5.49%	4,326,410
Jan 15, 2026	66.51	68.25	66.12	66.65	66.65	-0.60%	2,512,452
Jan 14, 2026	70.60	71.47	66.00	67.05	67.05	-5.03%	6,014,497
Jan 13, 2026	70.95	72.99	70.60	70.60	70.60	-0.97%	2,725,800
Jan 12, 2026	71.51	74.45	70.39	71.29	71.29	1.28%	3,622,400
Jan 9, 2026	70.38	70.71	69.10	70.39	70.39	0.56%	2,699,700
Jan 8, 2026	70.61	71.67	67.77	70.00	70.00	-1.14%	3,507,500
Jan 7, 2026	68.51	71.88	67.71	70.81	70.81	3.36%	4,577,350
Jan 6, 2026	68.76	69.15	67.06	68.51	68.51	0.82%	3,120,900
Jan 5, 2026	67.77	68.95	66.69	67.95	67.95	0.25%	2,934,434
Dec 31, 2025	68.46	68.56	66.97	67.78	67.78	0.25%	2,176,700
Dec 30, 2025	68.60	69.94	67.31	67.61	67.61	-1.72%	2,063,700
Dec 29, 2025	67.81	69.69	66.45	68.79	68.79	1.49%	2,412,600
Dec 26, 2025	68.00	69.19	67.45	67.78	67.78	-0.56%	1,563,600
Dec 25, 2025	69.78	69.89	67.58	68.16	68.16	-0.74%	2,027,200
Dec 24, 2025	69.28	69.75	66.73	68.67	68.67	-0.88%	3,947,200
Dec 23, 2025	71.22	71.68	68.77	69.28	69.28	-2.93%	3,224,903
Dec 22, 2025	71.31	72.43	70.58	71.37	71.37	0.79%	3,019,900
Dec 19, 2025	71.75	71.75	69.35	70.81	70.81	-0.13%	3,625,196
Dec 18, 2025	71.50	73.16	70.09	70.90	70.90	-1.77%	5,494,635
Dec 17, 2025	68.50	72.80	67.97	72.18	72.18	6.46%	6,968,585
Dec 16, 2025	67.77	68.88	65.21	67.80	67.80	-0.34%	5,276,479
Dec 15, 2025	70.00	70.84	67.60	68.03	68.03	-3.38%	6,738,057
Dec 12, 2025	68.35	70.99	66.53	70.41	70.41	2.50%	7,911,167
Dec 11, 2025	67.41	69.50	65.00	68.69	68.69	2.84%	9,690,699
Dec 10, 2025	59.10	66.88	58.90	66.79	66.79	13.32%	10,054,240
Dec 9, 2025	57.00	59.27	56.70	58.94	58.94	2.74%	3,579,382
Dec 8, 2025	55.25	57.77	55.16	57.37	57.37	4.23%	3,505,537
Dec 5, 2025	54.09	55.38	53.55	55.04	55.04	1.94%	2,223,499
Dec 4, 2025	53.88	54.74	53.58	53.99	53.99	-0.20%	2,461,499
Dec 3, 2025	52.32	55.00	52.22	54.10	54.10	3.70%	3,792,078
Dec 2, 2025	53.00	53.40	51.95	52.17	52.17	-1.57%	2,231,400
Dec 1, 2025	52.78	53.30	51.91	53.00	53.00	0.63%	1,638,900
Nov 28, 2025	51.87	52.98	51.82	52.67	52.67	1.64%	1,441,345
Nov 27, 2025	53.30	53.98	51.71	51.82	51.82	-1.80%	2,348,963
Nov 26, 2025	50.40	54.00	49.68	52.77	52.77	4.74%	3,726,598
Nov 25, 2025	48.99	50.50	48.32	50.38	50.38	4.28%	2,273,580
Nov 24, 2025	49.00	49.60	47.82	48.31	48.31	-0.60%	1,889,346
Nov 21, 2025	51.01	51.97	48.35	48.60	48.60	-6.59%	3,600,100
Nov 20, 2025	51.70	53.35	51.36	52.03	52.03	1.54%	2,806,005
Nov 19, 2025	52.19	52.41	50.28	51.24	51.24	-1.84%	2,333,804
Nov 18, 2025	52.90	53.07	51.71	52.20	52.20	-1.69%	2,166,400
Nov 17, 2025	54.86	55.51	52.73	53.10	53.10	-3.19%	3,000,576
Nov 14, 2025	56.00	56.43	54.85	54.85	54.85	-2.04%	3,138,526
Nov 13, 2025	56.06	58.18	55.00	55.99	55.99	-0.14%	5,318,050