SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.98	51.00	48.51	49.86	49.86	3.08%	13,456,550
Jan 22, 2026	48.50	49.28	47.56	48.37	48.37	0.54%	8,474,599
Jan 21, 2026	48.90	49.09	47.82	48.11	48.11	-2.69%	11,449,100
Jan 20, 2026	50.35	51.11	49.00	49.44	49.44	-1.81%	15,597,360
Jan 19, 2026	45.79	52.34	45.70	50.35	50.35	9.98%	25,475,360
Jan 16, 2026	47.58	47.98	45.71	45.78	45.78	0.93%	12,286,830
Jan 15, 2026	45.70	46.47	44.51	45.36	45.36	-1.92%	10,572,330
Jan 14, 2026	47.60	48.13	45.80	46.25	46.25	-2.86%	11,715,000
Jan 13, 2026	46.90	49.85	45.02	47.61	47.61	1.13%	16,030,900
Jan 12, 2026	46.68	47.54	46.30	47.08	47.08	0.90%	7,113,998
Jan 9, 2026	45.10	46.90	44.89	46.66	46.66	3.76%	9,260,432
Jan 8, 2026	45.20	45.36	44.54	44.97	44.97	0.67%	6,426,083
Jan 7, 2026	43.66	45.19	43.38	44.67	44.67	2.83%	8,997,732
Jan 6, 2026	42.50	43.50	42.48	43.44	43.44	2.65%	5,257,526
Jan 5, 2026	41.84	42.95	41.84	42.32	42.32	1.71%	5,213,740
Dec 31, 2025	43.02	43.29	41.41	41.61	41.61	-3.05%	6,403,815
Dec 30, 2025	43.00	43.56	42.59	42.92	42.92	0.02%	3,663,513
Dec 29, 2025	43.00	43.56	42.69	42.91	42.91	-0.33%	4,612,929
Dec 26, 2025	42.98	43.48	42.22	43.05	43.05	0.21%	5,819,589
Dec 25, 2025	43.30	43.62	42.86	42.96	42.96	-0.85%	4,421,678
Dec 24, 2025	42.50	43.82	42.21	43.33	43.33	1.62%	4,878,084
Dec 23, 2025	42.26	42.77	41.82	42.64	42.64	0.92%	5,026,228
Dec 22, 2025	41.99	42.91	41.44	42.25	42.25	1.00%	5,878,300
Dec 19, 2025	42.27	42.65	41.80	41.83	41.83	-0.66%	4,177,844
Dec 18, 2025	43.00	43.00	42.04	42.11	42.11	-2.75%	4,063,587
Dec 17, 2025	42.89	43.73	42.24	43.30	43.30	0.96%	3,624,667
Dec 16, 2025	43.50	43.75	41.92	42.89	42.89	-1.74%	5,000,378
Dec 15, 2025	44.12	44.80	43.45	43.65	43.65	-1.69%	3,698,600
Dec 12, 2025	42.91	44.95	42.91	44.40	44.40	3.18%	6,460,134
Dec 11, 2025	43.70	44.28	42.96	43.03	43.03	-1.56%	3,488,913
Dec 10, 2025	43.09	43.99	42.35	43.71	43.71	0.78%	4,532,900
Dec 9, 2025	43.88	44.16	42.72	43.37	43.37	-1.68%	5,412,092
Dec 8, 2025	43.50	44.34	42.82	44.11	44.11	1.50%	7,316,718
Dec 5, 2025	40.91	44.37	40.71	43.46	43.46	6.29%	12,132,450
Dec 4, 2025	40.64	41.05	40.13	40.89	40.89	0.52%	2,731,100
Dec 3, 2025	40.88	41.29	40.35	40.68	40.68	-0.42%	3,535,213
Dec 2, 2025	41.51	41.68	40.65	40.85	40.85	-2.48%	4,588,400
Dec 1, 2025	41.96	42.13	41.41	41.89	41.89	0.02%	4,320,218
Nov 28, 2025	41.06	41.94	40.80	41.88	41.88	1.65%	3,791,651
Nov 27, 2025	41.62	42.28	41.11	41.20	41.20	-0.96%	4,160,633
Nov 26, 2025	42.00	42.25	41.40	41.60	41.60	-1.54%	4,724,953
Nov 25, 2025	41.30	42.60	41.06	42.25	42.25	3.25%	7,090,657
Nov 24, 2025	41.33	41.70	40.60	40.92	40.92	0.05%	5,415,332
Nov 21, 2025	42.86	43.12	40.88	40.90	40.90	-5.87%	7,927,427
Nov 20, 2025	44.29	44.55	43.33	43.45	43.45	-0.87%	5,210,779
Nov 19, 2025	45.85	45.97	43.43	43.83	43.83	-3.90%	12,040,980
Nov 18, 2025	47.00	47.28	45.35	45.61	45.61	-2.81%	7,647,398
Nov 17, 2025	48.55	48.64	46.70	46.93	46.93	-3.34%	7,908,610
Nov 14, 2025	50.00	50.06	48.02	48.55	48.55	-3.77%	6,759,702
Nov 13, 2025	50.06	51.36	49.58	50.45	50.45	0.62%	8,839,145