SHE:301293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	77.64	79.13	76.92	78.17	78.17	-0.26%	12,946,830
Jan 20, 2026	80.87	80.87	77.55	78.37	78.37	-3.10%	15,847,660
Jan 19, 2026	82.00	84.00	80.65	80.88	80.88	-1.62%	16,726,650
Jan 16, 2026	87.11	88.88	82.09	82.21	82.21	-7.94%	30,081,900
Jan 15, 2026	92.30	98.50	87.78	89.30	89.30	-5.78%	32,750,630
Jan 14, 2026	93.00	102.88	91.81	94.78	94.78	0.16%	42,234,483
Jan 13, 2026	99.00	99.60	91.19	94.63	94.63	-3.93%	36,658,330
Jan 12, 2026	92.93	102.00	92.73	98.50	98.50	6.95%	48,941,930
Jan 9, 2026	94.00	98.76	91.28	92.10	92.10	-6.86%	48,343,980
Jan 8, 2026	93.82	103.00	88.94	98.88	98.88	5.39%	59,400,670
Jan 7, 2026	90.49	100.00	86.70	93.82	93.82	10.45%	74,528,946
Jan 6, 2026	84.94	84.94	84.94	84.94	84.94	20.01%	3,561,237
Jan 5, 2026	70.78	70.78	70.78	70.78	70.78	20.01%	10,669,422
Dec 31, 2025	59.66	59.90	58.56	58.98	58.98	-1.54%	6,332,944
Dec 30, 2025	59.89	60.55	59.11	59.90	59.90	-0.79%	10,183,940
Dec 29, 2025	56.55	61.46	56.33	60.38	60.38	7.21%	20,567,792
Dec 26, 2025	57.50	57.65	56.00	56.32	56.32	-2.00%	7,302,704
Dec 25, 2025	56.58	57.99	56.25	57.47	57.47	1.75%	11,654,920
Dec 24, 2025	55.14	56.66	54.69	56.48	56.48	2.43%	9,099,513
Dec 23, 2025	55.40	55.52	54.85	55.14	55.14	-0.90%	4,025,905
Dec 22, 2025	54.60	55.65	54.46	55.64	55.64	1.31%	6,925,607
Dec 19, 2025	54.13	55.85	53.63	54.92	54.92	1.05%	7,155,312
Dec 18, 2025	53.38	54.96	53.15	54.35	54.35	1.30%	7,280,018
Dec 17, 2025	52.01	54.30	52.01	53.65	53.65	3.17%	6,353,970
Dec 16, 2025	53.21	53.44	51.99	52.00	52.00	-2.46%	3,973,930
Dec 15, 2025	54.09	54.54	53.30	53.31	53.31	-1.50%	3,544,769
Dec 12, 2025	53.22	54.56	53.10	54.12	54.12	1.61%	4,028,294
Dec 11, 2025	54.01	54.25	53.19	53.26	53.26	-1.41%	3,545,640
Dec 10, 2025	54.78	54.78	53.69	54.02	54.02	-1.42%	3,920,884
Dec 9, 2025	54.80	55.85	54.65	54.80	54.80	-0.24%	4,812,834
Dec 8, 2025	54.07	55.29	54.07	54.93	54.93	0.60%	5,135,887
Dec 5, 2025	53.80	55.59	53.70	54.60	54.60	1.39%	5,481,383
Dec 4, 2025	54.51	54.88	53.51	53.85	53.85	-2.04%	3,968,091
Dec 3, 2025	56.10	56.10	54.33	54.97	54.97	-0.54%	4,967,469
Dec 2, 2025	55.38	56.30	54.81	55.27	55.27	-0.20%	5,643,242
Dec 1, 2025	54.77	55.48	54.77	55.38	55.38	1.67%	5,951,701
Nov 28, 2025	54.86	54.90	53.97	54.47	54.47	0.41%	2,959,516
Nov 27, 2025	54.12	54.66	53.69	54.25	54.25	0.24%	3,523,893
Nov 26, 2025	54.39	54.59	53.80	54.12	54.12	-0.06%	3,946,579
Nov 25, 2025	53.83	54.74	53.80	54.15	54.15	0.63%	5,484,599
Nov 24, 2025	52.99	54.10	52.61	53.81	53.81	2.07%	4,384,630
Nov 21, 2025	54.60	55.27	52.58	52.72	52.72	-4.70%	6,946,780
Nov 20, 2025	56.50	56.73	54.98	55.32	55.32	-1.60%	5,908,848
Nov 19, 2025	57.44	57.69	56.10	56.22	56.22	-2.18%	5,558,616
Nov 18, 2025	57.17	57.91	56.88	57.47	57.47	0.21%	5,213,432
Nov 17, 2025	58.06	58.08	57.08	57.35	57.35	-2.08%	6,166,716
Nov 14, 2025	58.70	59.88	58.20	58.57	58.57	-0.83%	8,494,631
Nov 13, 2025	57.91	59.31	56.61	59.06	59.06	0.03%	11,362,590
Nov 12, 2025	59.33	60.88	58.64	59.04	59.04	1.53%	15,137,050
Nov 11, 2025	59.09	59.45	58.00	58.15	58.15	-1.66%	6,680,693