SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.30	30.61	30.26	30.46	30.46	0.13%	642,174
Jan 22, 2026	30.30	30.58	30.00	30.42	30.42	0.76%	998,574
Jan 21, 2026	29.88	30.22	29.66	30.19	30.19	1.04%	719,500
Jan 20, 2026	30.44	30.44	29.61	29.88	29.88	-0.86%	981,703
Jan 19, 2026	29.90	30.19	29.60	30.14	30.14	1.58%	983,707
Jan 16, 2026	29.60	29.77	29.43	29.67	29.67	0.64%	1,035,400
Jan 15, 2026	29.00	29.64	29.00	29.48	29.48	1.13%	1,268,118
Jan 14, 2026	29.14	29.41	28.85	29.15	29.15	0.03%	1,170,118
Jan 13, 2026	29.49	29.49	28.98	29.14	29.14	-0.14%	1,286,984
Jan 12, 2026	28.98	29.23	28.76	29.18	29.18	0.86%	1,005,477
Jan 9, 2026	29.07	29.07	28.50	28.93	28.93	0.42%	793,093
Jan 8, 2026	28.53	29.01	28.45	28.81	28.81	0.49%	780,053
Jan 7, 2026	28.93	29.13	28.51	28.67	28.67	-0.90%	1,171,300
Jan 6, 2026	29.30	29.43	28.82	28.93	28.93	-1.20%	821,165
Jan 5, 2026	28.02	29.80	28.02	29.28	29.28	4.50%	1,853,744
Dec 31, 2025	28.08	28.26	27.88	28.02	28.02	-0.32%	461,852
Dec 30, 2025	28.38	28.48	28.11	28.11	28.11	-1.30%	420,007
Dec 29, 2025	28.40	28.77	28.11	28.48	28.48	0.74%	587,780
Dec 26, 2025	28.65	28.83	28.24	28.27	28.27	-1.26%	499,200
Dec 25, 2025	28.33	28.76	28.08	28.63	28.63	1.71%	618,393
Dec 24, 2025	27.87	28.31	27.78	28.15	28.15	1.00%	651,100
Dec 23, 2025	27.72	28.05	27.70	27.87	27.87	0.58%	666,500
Dec 22, 2025	27.88	27.92	27.63	27.71	27.71	0.40%	531,849
Dec 19, 2025	27.43	27.74	27.42	27.60	27.60	1.10%	450,600
Dec 18, 2025	27.12	27.57	26.90	27.30	27.30	0.66%	625,800
Dec 17, 2025	27.20	27.44	26.66	27.12	27.12	-0.51%	628,700
Dec 16, 2025	27.70	27.94	27.21	27.26	27.26	-2.05%	508,800
Dec 15, 2025	27.50	27.86	27.21	27.83	27.83	1.05%	727,157
Dec 12, 2025	27.84	28.20	27.51	27.54	27.54	-1.22%	550,830
Dec 11, 2025	28.26	28.45	27.87	27.88	27.88	-1.31%	757,000
Dec 10, 2025	28.81	28.81	28.13	28.25	28.25	-1.98%	630,068
Dec 9, 2025	28.94	29.06	28.60	28.82	28.82	-0.41%	399,100
Dec 8, 2025	28.69	28.98	28.60	28.94	28.94	1.01%	495,200
Dec 5, 2025	28.00	28.65	27.93	28.65	28.65	1.67%	482,379
Dec 4, 2025	28.50	28.56	27.92	28.18	28.18	-0.88%	585,442
Dec 3, 2025	28.63	28.78	28.39	28.43	28.43	-0.59%	518,300
Dec 2, 2025	29.28	29.28	28.50	28.60	28.60	-1.17%	760,200
Dec 1, 2025	28.88	29.27	28.82	28.94	28.94	0.21%	570,600
Nov 28, 2025	28.74	28.92	28.50	28.88	28.88	0.94%	514,000
Nov 27, 2025	28.49	28.75	28.20	28.61	28.61	0.92%	518,700
Nov 26, 2025	28.72	29.08	28.32	28.35	28.35	-1.56%	769,893
Nov 25, 2025	28.85	29.24	28.71	28.80	28.80	0.31%	862,400
Nov 24, 2025	28.38	29.00	27.91	28.71	28.71	2.35%	1,210,700
Nov 21, 2025	29.33	29.48	27.81	28.05	28.05	-4.14%	978,500
Nov 20, 2025	29.52	29.78	28.92	29.26	29.26	-0.88%	725,300
Nov 19, 2025	30.02	30.31	29.42	29.52	29.52	-1.67%	803,100
Nov 18, 2025	30.31	30.65	29.88	30.02	30.02	-1.25%	1,099,600
Nov 17, 2025	30.94	31.30	30.33	30.40	30.40	-1.68%	1,269,417
Nov 14, 2025	31.75	31.87	30.92	30.92	30.92	-2.46%	3,009,207
Nov 13, 2025	31.85	31.92	31.22	31.70	31.70	-0.28%	1,744,383