SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	36.88	40.38	36.72	38.43	38.43	4.71%	12,744,170
Jan 5, 2026	35.99	36.76	35.97	36.70	36.70	2.51%	4,525,981
Dec 31, 2025	35.97	36.48	35.55	35.80	35.80	0.65%	3,958,405
Dec 30, 2025	35.55	36.22	35.46	35.57	35.57	-0.11%	3,007,500
Dec 29, 2025	36.12	36.18	35.31	35.61	35.61	-1.36%	3,724,149
Dec 26, 2025	36.59	36.95	36.03	36.10	36.10	-1.34%	4,446,706
Dec 25, 2025	37.16	37.18	36.16	36.59	36.59	-1.51%	5,907,045
Dec 24, 2025	37.21	37.90	37.10	37.15	37.15	-0.75%	4,388,134
Dec 23, 2025	37.34	37.98	37.20	37.43	37.43	-0.43%	3,891,296
Dec 22, 2025	36.29	37.97	36.09	37.59	37.59	3.93%	5,652,484
Dec 19, 2025	36.56	36.73	36.15	36.17	36.17	-1.04%	2,896,647
Dec 18, 2025	36.85	37.55	36.52	36.55	36.55	-1.40%	2,471,700
Dec 17, 2025	37.11	37.32	36.30	37.07	37.07	-0.86%	3,331,897
Dec 16, 2025	37.23	37.69	36.40	37.39	37.39	0.94%	3,318,691
Dec 15, 2025	37.26	37.63	36.92	37.04	37.04	-1.41%	2,313,800
Dec 12, 2025	36.80	37.60	36.75	37.57	37.57	2.09%	3,522,829
Dec 11, 2025	37.32	37.32	36.80	36.80	36.80	-1.13%	2,115,100
Dec 10, 2025	37.26	37.40	36.80	37.22	37.22	0.54%	1,899,273
Dec 9, 2025	37.10	37.38	36.94	37.02	37.02	-0.38%	1,935,000
Dec 8, 2025	36.88	37.35	36.83	37.16	37.16	1.06%	2,519,843
Dec 5, 2025	36.25	36.78	35.90	36.77	36.77	1.43%	1,923,148
Dec 4, 2025	36.22	36.50	35.95	36.25	36.25	0.06%	1,791,314
Dec 3, 2025	37.01	37.06	36.03	36.23	36.23	-1.55%	1,993,186
Dec 2, 2025	37.20	37.26	36.68	36.80	36.80	-1.34%	1,847,715
Dec 1, 2025	36.96	37.30	36.75	37.30	37.30	0.95%	2,592,358
Nov 28, 2025	36.45	37.05	36.39	36.95	36.95	1.32%	2,285,900
Nov 27, 2025	37.12	37.12	36.45	36.47	36.47	-1.41%	2,364,579
Nov 26, 2025	36.61	37.04	36.50	36.99	36.99	0.87%	2,745,200
Nov 25, 2025	35.83	37.14	35.67	36.67	36.67	2.43%	4,071,024
Nov 24, 2025	35.47	35.95	35.16	35.80	35.80	2.11%	2,990,568
Nov 21, 2025	36.38	36.79	35.05	35.06	35.06	-4.60%	4,325,933
Nov 20, 2025	36.86	37.42	36.61	36.75	36.75	0.38%	3,039,158
Nov 19, 2025	36.45	36.84	36.30	36.61	36.61	0.25%	2,361,900
Nov 18, 2025	36.44	37.00	36.13	36.52	36.52	-	3,050,859
Nov 17, 2025	37.07	37.23	36.24	36.52	36.52	-1.56%	4,425,454
Nov 14, 2025	37.07	37.47	36.96	37.10	37.10	-0.59%	2,360,758
Nov 13, 2025	37.56	37.69	37.20	37.32	37.32	-0.37%	2,718,392
Nov 12, 2025	38.10	38.19	37.34	37.46	37.46	-1.45%	2,575,812
Nov 11, 2025	38.28	38.57	37.92	38.01	38.01	-0.60%	2,417,843
Nov 10, 2025	37.85	38.42	37.85	38.24	38.24	1.24%	2,393,180
Nov 7, 2025	38.59	38.59	37.77	37.77	37.77	-2.48%	3,694,651
Nov 6, 2025	38.51	38.84	38.42	38.73	38.73	0.60%	2,073,743
Nov 5, 2025	38.38	38.74	38.20	38.50	38.50	-0.77%	2,334,100
Nov 4, 2025	39.22	39.52	38.65	38.80	38.80	-1.72%	2,750,000
Nov 3, 2025	38.91	39.66	38.59	39.48	39.48	1.13%	3,481,561
Oct 31, 2025	38.53	39.22	38.53	39.04	39.04	0.51%	2,704,078
Oct 30, 2025	39.68	39.69	38.81	38.84	38.84	-1.35%	3,602,657
Oct 29, 2025	39.11	39.37	38.92	39.37	39.37	0.43%	3,079,418
Oct 28, 2025	39.69	39.69	39.16	39.20	39.20	-1.56%	4,111,856
Oct 27, 2025	40.11	40.55	39.78	39.82	39.82	0.13%	4,795,467