SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	38.65	41.22	38.27	40.66	40.66	5.20%	15,284,110
Jan 26, 2026	39.83	39.91	38.37	38.65	38.65	-3.16%	6,585,739
Jan 23, 2026	38.91	39.97	38.81	39.91	39.91	2.57%	7,954,792
Jan 22, 2026	39.98	40.25	38.80	38.91	38.91	-2.09%	6,526,853
Jan 21, 2026	39.30	40.00	39.10	39.74	39.74	0.63%	6,461,393
Jan 20, 2026	39.51	40.19	39.33	39.49	39.49	-0.15%	6,357,671
Jan 19, 2026	40.36	40.40	39.38	39.55	39.55	-1.52%	6,656,078
Jan 16, 2026	39.47	40.56	39.47	40.16	40.16	2.19%	11,073,852
Jan 15, 2026	38.35	39.30	38.12	39.30	39.30	2.02%	6,410,078
Jan 14, 2026	38.44	39.36	38.20	38.52	38.52	0.29%	6,996,394
Jan 13, 2026	39.60	39.60	38.39	38.41	38.31	-3.15%	6,251,257
Jan 12, 2026	39.80	39.98	39.11	39.66	39.55	-0.13%	7,242,440
Jan 9, 2026	38.50	39.89	38.50	39.71	39.60	2.35%	9,814,303
Jan 8, 2026	38.50	38.99	38.30	38.80	38.69	-0.05%	6,105,593
Jan 7, 2026	38.54	39.07	38.16	38.82	38.71	1.01%	9,428,158
Jan 6, 2026	36.88	40.38	36.72	38.43	38.32	4.71%	12,744,170
Jan 5, 2026	35.99	36.76	35.97	36.70	36.60	2.51%	4,525,981
Dec 31, 2025	35.97	36.48	35.55	35.80	35.70	0.65%	3,958,405
Dec 30, 2025	35.55	36.22	35.46	35.57	35.47	-0.11%	3,007,500
Dec 29, 2025	36.12	36.18	35.31	35.61	35.51	-1.36%	3,724,149
Dec 26, 2025	36.59	36.95	36.03	36.10	36.00	-1.34%	4,446,706
Dec 25, 2025	37.16	37.18	36.16	36.59	36.49	-1.51%	5,907,045
Dec 24, 2025	37.21	37.90	37.10	37.15	37.05	-0.75%	4,388,134
Dec 23, 2025	37.34	37.98	37.20	37.43	37.33	-0.43%	3,891,296
Dec 22, 2025	36.29	37.97	36.09	37.59	37.49	3.93%	5,652,484
Dec 19, 2025	36.56	36.73	36.15	36.17	36.07	-1.04%	2,896,647
Dec 18, 2025	36.85	37.55	36.52	36.55	36.45	-1.40%	2,471,700
Dec 17, 2025	37.11	37.32	36.30	37.07	36.97	-0.86%	3,331,897
Dec 16, 2025	37.23	37.69	36.40	37.39	37.29	0.94%	3,318,691
Dec 15, 2025	37.26	37.63	36.92	37.04	36.94	-1.41%	2,313,800
Dec 12, 2025	36.80	37.60	36.75	37.57	37.47	2.09%	3,522,829
Dec 11, 2025	37.32	37.32	36.80	36.80	36.70	-1.13%	2,115,100
Dec 10, 2025	37.26	37.40	36.80	37.22	37.12	0.54%	1,899,273
Dec 9, 2025	37.10	37.38	36.94	37.02	36.92	-0.38%	1,935,000
Dec 8, 2025	36.88	37.35	36.83	37.16	37.06	1.06%	2,519,843
Dec 5, 2025	36.25	36.78	35.90	36.77	36.67	1.43%	1,923,148
Dec 4, 2025	36.22	36.50	35.95	36.25	36.15	0.06%	1,791,314
Dec 3, 2025	37.01	37.06	36.03	36.23	36.13	-1.55%	1,993,186
Dec 2, 2025	37.20	37.26	36.68	36.80	36.70	-1.34%	1,847,715
Dec 1, 2025	36.96	37.30	36.75	37.30	37.20	0.95%	2,592,358
Nov 28, 2025	36.45	37.05	36.39	36.95	36.85	1.32%	2,285,900
Nov 27, 2025	37.12	37.12	36.45	36.47	36.37	-1.41%	2,364,579
Nov 26, 2025	36.61	37.04	36.50	36.99	36.89	0.87%	2,745,200
Nov 25, 2025	35.83	37.14	35.67	36.67	36.57	2.43%	4,071,024
Nov 24, 2025	35.47	35.95	35.16	35.80	35.70	2.11%	2,990,568
Nov 21, 2025	36.38	36.79	35.05	35.06	34.96	-4.60%	4,325,933
Nov 20, 2025	36.86	37.42	36.61	36.75	36.65	0.38%	3,039,158
Nov 19, 2025	36.45	36.84	36.30	36.61	36.51	0.25%	2,361,900
Nov 18, 2025	36.44	37.00	36.13	36.52	36.42	-	3,050,859
Nov 17, 2025	37.07	37.23	36.24	36.52	36.42	-1.56%	4,425,454