SHE:301311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.44	19.76	19.34	19.66	19.66	0.82%	4,181,122
Jan 22, 2026	19.26	19.64	19.18	19.50	19.50	1.62%	3,895,102
Jan 21, 2026	19.09	19.24	19.01	19.19	19.19	0.52%	2,085,190
Jan 20, 2026	19.39	19.47	19.03	19.09	19.09	-1.55%	3,177,948
Jan 19, 2026	19.22	19.47	19.19	19.39	19.39	0.57%	2,651,222
Jan 16, 2026	19.34	19.40	19.05	19.28	19.28	-0.05%	3,379,161
Jan 15, 2026	19.36	19.50	19.23	19.29	19.29	-0.87%	2,833,451
Jan 14, 2026	19.32	19.85	19.21	19.46	19.46	0.72%	6,639,410
Jan 13, 2026	19.79	19.88	19.26	19.32	19.32	-2.82%	6,741,110
Jan 12, 2026	19.51	19.89	19.45	19.88	19.88	1.90%	6,585,700
Jan 9, 2026	19.34	19.60	19.24	19.51	19.51	0.77%	6,439,300
Jan 8, 2026	18.82	19.45	18.76	19.36	19.36	2.98%	6,351,795
Jan 7, 2026	19.00	19.04	18.75	18.80	18.80	-1.36%	3,229,799
Jan 6, 2026	18.89	19.14	18.83	19.06	19.06	0.63%	4,431,586
Jan 5, 2026	18.80	19.20	18.69	18.94	18.94	1.18%	4,685,271
Dec 31, 2025	18.73	18.80	18.48	18.72	18.72	-0.32%	3,083,188
Dec 30, 2025	18.71	18.85	18.56	18.78	18.78	0.27%	3,090,213
Dec 29, 2025	18.63	18.81	18.57	18.73	18.73	0.54%	2,168,509
Dec 26, 2025	18.84	18.89	18.51	18.63	18.63	-1.17%	2,427,100
Dec 25, 2025	18.58	18.96	18.50	18.85	18.85	1.56%	2,832,600
Dec 24, 2025	18.16	18.58	18.16	18.56	18.56	1.92%	2,303,969
Dec 23, 2025	18.40	18.51	18.15	18.21	18.21	-1.30%	1,959,600
Dec 22, 2025	18.48	18.68	18.40	18.45	18.45	-0.27%	1,761,400
Dec 19, 2025	18.20	18.60	18.15	18.50	18.50	1.65%	3,037,520
Dec 18, 2025	17.91	18.39	17.86	18.20	18.20	0.66%	2,584,699
Dec 17, 2025	18.13	18.33	17.56	18.08	18.08	-0.50%	4,061,600
Dec 16, 2025	18.67	18.70	18.11	18.17	18.17	-2.63%	3,488,300
Dec 15, 2025	18.66	18.86	18.40	18.66	18.66	-0.48%	2,711,500
Dec 12, 2025	18.59	19.14	18.55	18.75	18.75	0.86%	3,688,410
Dec 11, 2025	19.21	19.21	18.54	18.59	18.59	-3.23%	4,193,160
Dec 10, 2025	19.02	19.38	18.95	19.21	19.21	0.52%	4,089,903
Dec 9, 2025	19.10	19.68	19.05	19.11	19.11	-0.16%	4,881,191
Dec 8, 2025	18.98	19.54	18.98	19.14	19.14	1.00%	5,518,941
Dec 5, 2025	18.41	19.05	18.29	18.95	18.95	2.82%	4,869,085
Dec 4, 2025	19.04	19.08	18.43	18.43	18.43	-3.00%	5,578,578
Dec 3, 2025	19.49	19.50	18.91	19.00	19.00	-2.26%	5,661,190
Dec 2, 2025	19.75	19.88	19.42	19.44	19.44	-1.47%	6,446,200
Dec 1, 2025	19.60	19.96	19.46	19.73	19.73	0.51%	5,841,200
Nov 28, 2025	19.40	19.64	19.14	19.63	19.63	0.46%	6,542,080
Nov 27, 2025	20.17	20.17	19.47	19.54	19.54	-3.41%	9,141,200
Nov 26, 2025	20.90	20.91	20.19	20.23	20.23	-4.08%	10,600,090
Nov 25, 2025	20.90	21.39	20.71	21.09	21.09	-2.68%	15,497,600
Nov 24, 2025	20.85	21.76	20.85	21.67	21.67	4.23%	23,256,500
Nov 21, 2025	19.50	21.54	18.76	20.79	20.79	6.18%	23,220,340
Nov 20, 2025	19.96	20.12	19.55	19.58	19.58	-2.68%	6,278,545
Nov 19, 2025	19.18	20.58	19.18	20.12	20.12	4.57%	11,544,310
Nov 18, 2025	19.74	19.87	19.15	19.24	19.24	-2.48%	4,092,803
Nov 17, 2025	19.89	20.12	19.69	19.73	19.73	1.34%	5,563,489
Nov 14, 2025	19.30	19.65	19.20	19.47	19.47	0.31%	2,965,900
Nov 13, 2025	19.37	19.54	19.21	19.41	19.41	0.57%	2,093,971