SHE:301312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	55.02	58.38	54.61	57.60	57.60	2.88%	6,703,181
Jan 20, 2026	54.40	57.68	54.40	55.99	55.99	3.46%	8,150,126
Jan 19, 2026	53.85	54.60	52.90	54.12	54.12	0.15%	3,697,418
Jan 16, 2026	54.40	54.64	52.88	54.04	54.04	0.90%	4,316,878
Jan 15, 2026	52.97	54.75	52.89	53.56	53.56	-1.02%	4,129,566
Jan 14, 2026	50.60	54.88	50.38	54.11	54.11	7.40%	7,667,086
Jan 13, 2026	52.28	52.46	50.14	50.38	50.38	-3.54%	3,218,473
Jan 12, 2026	52.48	52.48	50.81	52.23	52.23	0.06%	3,589,334
Jan 9, 2026	51.99	52.22	51.40	52.20	52.20	0.40%	3,158,436
Jan 8, 2026	51.21	53.00	51.20	51.99	51.99	0.56%	3,497,252
Jan 7, 2026	51.50	52.34	51.02	51.70	51.70	0.49%	2,742,345
Jan 6, 2026	51.98	52.35	50.90	51.45	51.45	-0.85%	2,691,347
Jan 5, 2026	50.20	52.37	49.75	51.89	51.89	3.84%	3,484,440
Dec 31, 2025	49.99	50.84	49.66	49.97	49.97	0.22%	1,774,904
Dec 30, 2025	49.73	50.33	49.41	49.86	49.86	-0.28%	1,430,095
Dec 29, 2025	50.67	50.67	49.65	50.00	50.00	-0.73%	1,458,416
Dec 26, 2025	51.50	51.70	50.01	50.37	50.37	-2.59%	2,494,713
Dec 25, 2025	50.80	51.88	50.66	51.71	51.71	2.13%	3,312,481
Dec 24, 2025	48.71	50.88	48.71	50.63	50.63	3.10%	2,780,954
Dec 23, 2025	48.20	49.47	48.20	49.11	49.11	1.26%	1,767,001
Dec 22, 2025	46.77	49.26	46.77	48.50	48.50	3.90%	2,189,920
Dec 19, 2025	46.77	47.29	46.58	46.68	46.68	0.06%	1,249,480
Dec 18, 2025	46.30	47.53	46.00	46.65	46.65	0.02%	1,414,380
Dec 17, 2025	46.29	46.80	44.90	46.64	46.64	0.76%	1,732,830
Dec 16, 2025	47.20	47.48	45.95	46.29	46.29	-1.99%	1,749,235
Dec 15, 2025	48.10	48.15	47.21	47.23	47.23	-2.74%	1,649,614
Dec 12, 2025	48.18	48.96	47.42	48.56	48.56	0.83%	1,805,793
Dec 11, 2025	48.85	49.60	47.80	48.16	48.16	-4.27%	2,909,348
Dec 10, 2025	50.46	50.77	49.73	50.31	50.31	-0.46%	1,866,655
Dec 9, 2025	51.16	51.49	50.43	50.54	50.54	-1.52%	2,588,240
Dec 8, 2025	48.80	52.50	48.59	51.32	51.32	5.12%	4,917,733
Dec 5, 2025	47.70	49.63	47.18	48.82	48.82	2.52%	1,937,911
Dec 4, 2025	48.01	48.22	46.92	47.62	47.62	-0.69%	1,370,617
Dec 3, 2025	48.53	49.05	47.76	47.95	47.95	-1.78%	2,140,802
Dec 2, 2025	49.59	50.10	48.71	48.82	48.82	-1.51%	2,406,550
Dec 1, 2025	48.98	50.60	48.14	49.57	49.57	0.77%	4,210,215
Nov 28, 2025	47.71	50.35	47.22	49.19	49.19	2.61%	4,339,578
Nov 27, 2025	48.45	49.40	47.81	47.94	47.94	-1.05%	4,150,546
Nov 26, 2025	45.24	48.85	45.11	48.45	48.45	6.46%	5,347,717
Nov 25, 2025	45.01	46.48	45.01	45.51	45.51	1.65%	1,743,909
Nov 24, 2025	43.65	44.95	43.46	44.77	44.77	3.16%	1,284,297
Nov 21, 2025	44.51	44.65	43.00	43.40	43.40	-3.25%	1,678,826
Nov 20, 2025	44.50	45.23	44.04	44.86	44.86	0.90%	1,167,054
Nov 19, 2025	45.26	45.60	44.28	44.46	44.46	-2.05%	1,139,354
Nov 18, 2025	45.40	45.75	45.18	45.39	45.39	-0.46%	865,286
Nov 17, 2025	45.53	45.73	45.13	45.60	45.60	1.00%	1,017,213
Nov 14, 2025	45.70	45.96	44.90	45.15	45.15	-2.00%	1,560,580
Nov 13, 2025	46.47	46.88	45.99	46.07	46.07	-0.95%	1,405,912
Nov 12, 2025	46.31	46.96	45.60	46.51	46.51	-	1,628,188
Nov 11, 2025	47.16	47.76	46.48	46.51	46.51	-1.59%	1,249,680