SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	120.47	131.29	117.00	128.25	128.25	7.33%	12,743,430
Jan 22, 2026	117.10	122.72	115.00	119.49	119.49	2.77%	8,006,989
Jan 21, 2026	117.29	123.58	115.53	116.27	116.27	-0.15%	8,507,281
Jan 20, 2026	134.29	138.66	114.20	116.45	116.45	-12.11%	11,862,360
Jan 19, 2026	132.34	137.80	128.99	132.50	132.50	-0.88%	7,911,979
Jan 16, 2026	137.20	142.05	131.07	133.67	133.67	-1.66%	9,109,362
Jan 15, 2026	139.00	142.99	130.00	135.92	135.92	-7.72%	10,382,231
Jan 14, 2026	158.08	163.60	146.01	147.29	147.29	-10.73%	13,003,950
Jan 13, 2026	158.01	170.05	136.00	165.00	165.00	3.22%	14,372,750
Jan 12, 2026	154.00	169.00	145.08	159.85	159.85	8.17%	13,268,172
Jan 9, 2026	142.20	156.55	138.36	147.77	147.77	2.90%	13,658,830
Jan 8, 2026	132.00	150.00	130.00	143.60	143.60	6.64%	14,684,453
Jan 7, 2026	132.00	141.00	125.52	134.66	134.66	1.98%	13,830,620
Jan 6, 2026	135.02	142.19	125.00	132.04	132.04	-3.78%	16,066,360
Jan 5, 2026	115.98	137.23	110.00	137.23	137.23	20.00%	18,082,700
Dec 31, 2025	107.16	120.49	104.44	114.36	114.36	6.24%	16,090,260
Dec 30, 2025	110.00	113.50	107.01	107.64	107.64	-6.58%	12,012,720
Dec 29, 2025	116.20	119.81	113.00	115.22	115.22	-6.02%	14,166,280
Dec 26, 2025	112.50	131.99	112.50	122.60	122.60	10.97%	18,856,359
Dec 25, 2025	106.08	116.00	104.92	110.48	110.48	2.92%	16,780,493
Dec 24, 2025	101.50	110.70	99.08	107.35	107.35	4.17%	16,559,712
Dec 23, 2025	112.81	113.60	102.21	103.05	103.05	-6.87%	16,550,207
Dec 22, 2025	119.00	119.55	109.88	110.65	110.65	-7.06%	13,203,057
Dec 19, 2025	118.01	129.25	115.60	119.05	119.05	1.32%	14,711,680
Dec 18, 2025	100.56	123.00	100.56	117.50	117.50	12.35%	17,300,770
Dec 17, 2025	96.98	108.62	96.98	104.58	104.58	8.37%	15,869,750
Dec 16, 2025	83.80	102.00	83.00	96.50	96.50	6.75%	17,723,032
Dec 15, 2025	83.33	94.38	80.10	90.40	90.40	14.94%	17,303,420
Dec 12, 2025	67.00	80.00	67.00	78.65	78.65	14.60%	16,427,351
Dec 11, 2025	69.03	71.86	67.17	68.63	68.63	1.37%	10,563,650
Dec 10, 2025	66.00	69.56	65.28	67.70	67.70	1.82%	7,391,976
Dec 9, 2025	63.01	72.50	63.01	66.49	66.49	3.25%	10,250,080
Dec 8, 2025	66.18	68.00	63.73	64.40	64.40	-2.87%	11,453,330
Dec 5, 2025	60.99	68.68	60.11	66.30	66.30	8.90%	12,545,040
Dec 4, 2025	58.51	63.18	58.18	60.88	60.88	2.44%	8,383,092
Dec 3, 2025	58.02	62.82	55.88	59.43	59.43	2.11%	7,854,820
Dec 2, 2025	57.08	59.25	57.02	58.20	58.20	-0.38%	3,747,844
Dec 1, 2025	57.29	59.60	56.41	58.42	58.42	2.83%	4,372,895
Nov 28, 2025	56.91	57.80	55.46	56.81	56.81	-0.19%	3,814,490
Nov 27, 2025	54.96	57.41	54.00	56.92	56.92	2.28%	4,244,681
Nov 26, 2025	57.83	59.50	55.00	55.65	55.65	-1.56%	4,492,459
Nov 25, 2025	54.81	57.85	54.21	56.53	56.53	3.72%	4,821,311
Nov 24, 2025	51.08	55.33	50.92	54.50	54.50	7.16%	4,348,788
Nov 21, 2025	53.28	54.50	50.79	50.86	50.86	-6.01%	2,764,782
Nov 20, 2025	53.78	54.69	53.19	54.11	54.11	0.74%	1,791,246
Nov 19, 2025	55.28	55.58	53.63	53.71	53.71	-3.45%	2,359,203
Nov 18, 2025	55.94	55.99	53.83	55.63	55.63	-0.64%	3,108,947
Nov 17, 2025	57.65	58.36	55.77	55.99	55.99	-2.88%	3,972,987
Nov 14, 2025	59.43	59.43	57.22	57.65	57.65	-3.82%	4,411,213
Nov 13, 2025	59.00	62.50	58.46	59.94	59.94	1.06%	6,164,038