SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.80	38.79	35.80	37.65	37.65	5.49%	4,226,211
Jan 22, 2026	35.67	36.75	35.03	35.69	35.69	0.06%	3,603,560
Jan 21, 2026	36.17	36.42	35.33	35.67	35.67	-1.41%	1,806,040
Jan 20, 2026	36.13	37.50	35.87	36.18	36.18	0.14%	2,542,342
Jan 19, 2026	35.47	38.00	35.34	36.13	36.13	1.57%	4,146,035
Jan 16, 2026	36.00	36.96	34.70	35.57	35.57	1.98%	4,082,594
Jan 15, 2026	32.13	34.98	31.97	34.88	34.88	7.49%	4,047,032
Jan 14, 2026	33.19	33.38	31.53	32.45	32.45	-2.20%	3,671,018
Jan 13, 2026	35.59	35.63	33.05	33.18	33.18	-7.06%	4,769,208
Jan 12, 2026	34.41	36.45	33.69	35.70	35.70	9.44%	5,209,716
Jan 9, 2026	31.50	32.83	31.28	32.62	32.62	3.59%	2,370,206
Jan 8, 2026	32.60	33.50	31.00	31.49	31.49	-2.36%	3,028,321
Jan 7, 2026	30.49	33.00	30.08	32.25	32.25	4.44%	4,819,895
Jan 6, 2026	30.10	31.14	29.90	30.88	30.88	2.59%	2,440,400
Jan 5, 2026	30.11	30.50	29.74	30.10	30.10	1.01%	1,792,560
Dec 31, 2025	29.08	30.20	29.08	29.80	29.80	2.48%	2,244,260
Dec 30, 2025	29.50	29.82	28.98	29.08	29.08	-0.45%	1,285,972
Dec 29, 2025	28.75	29.50	28.50	29.21	29.21	1.49%	1,699,120
Dec 26, 2025	28.89	29.54	28.53	28.78	28.78	-0.38%	1,782,516
Dec 25, 2025	28.66	29.13	28.00	28.89	28.89	1.05%	1,726,560
Dec 24, 2025	27.80	28.80	27.70	28.59	28.59	2.69%	2,209,378
Dec 23, 2025	28.39	28.39	27.09	27.84	27.84	-1.94%	2,771,693
Dec 22, 2025	26.38	28.74	26.29	28.39	28.39	7.46%	4,188,517
Dec 19, 2025	25.81	26.48	25.68	26.42	26.42	2.32%	1,142,265
Dec 18, 2025	25.59	25.99	25.32	25.82	25.82	1.33%	1,731,841
Dec 17, 2025	25.41	25.68	24.71	25.48	25.48	-0.16%	1,153,520
Dec 16, 2025	26.03	26.35	25.22	25.52	25.52	-1.96%	774,705
Dec 15, 2025	25.96	26.69	25.53	26.03	26.03	0.27%	1,207,187
Dec 12, 2025	26.33	26.62	25.80	25.96	25.96	-1.03%	960,416
Dec 11, 2025	26.99	27.03	26.21	26.23	26.23	-2.82%	1,093,800
Dec 10, 2025	27.49	27.65	26.88	26.99	26.99	-1.82%	1,217,709
Dec 9, 2025	27.51	27.72	27.40	27.49	27.49	-0.25%	891,520
Dec 8, 2025	27.17	27.80	27.12	27.56	27.56	1.51%	1,121,460
Dec 5, 2025	26.70	27.29	26.50	27.15	27.15	1.69%	1,832,120
Dec 4, 2025	27.17	27.25	26.28	26.70	26.70	-1.48%	1,246,200
Dec 3, 2025	27.63	27.93	27.02	27.10	27.10	-1.85%	1,422,699
Dec 2, 2025	27.66	27.66	26.96	27.61	27.61	0.88%	1,313,940
Dec 1, 2025	27.20	28.20	27.16	27.37	27.37	0.77%	2,138,926
Nov 28, 2025	26.88	27.27	26.58	27.16	27.16	1.65%	1,450,602
Nov 27, 2025	26.98	27.31	26.55	26.72	26.72	-1.07%	1,661,465
Nov 26, 2025	27.77	27.77	26.60	27.01	27.01	-1.92%	2,813,756
Nov 25, 2025	26.90	28.00	26.60	27.54	27.54	1.70%	3,413,297
Nov 24, 2025	27.96	28.20	26.01	27.08	27.08	-6.62%	4,060,822
Nov 21, 2025	33.45	33.50	27.61	29.00	29.00	1.97%	6,510,044
Nov 20, 2025	27.78	28.59	27.07	28.44	28.44	3.42%	1,952,985
Nov 19, 2025	28.44	28.70	27.28	27.50	27.50	-3.27%	1,257,130
Nov 18, 2025	28.67	29.11	28.19	28.43	28.43	-0.77%	1,195,141
Nov 17, 2025	28.11	28.80	28.03	28.65	28.65	1.92%	1,460,546
Nov 14, 2025	28.07	28.56	27.70	28.11	28.11	0.14%	1,000,460
Nov 13, 2025	28.28	28.30	27.91	28.07	28.07	-0.11%	820,020