SHE:301315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	60.99	61.99	60.55	61.06	61.06	-1.83%	2,337,873
Feb 5, 2026	60.38	62.37	60.16	62.20	62.20	2.00%	3,248,753
Feb 4, 2026	59.96	61.49	59.25	60.98	60.98	1.28%	2,666,557
Feb 3, 2026	59.04	60.24	59.04	60.21	60.21	2.09%	1,805,459
Feb 2, 2026	59.18	60.69	58.70	58.98	58.98	-1.14%	2,160,829
Jan 30, 2026	59.30	60.17	57.72	59.66	59.66	-0.95%	2,532,791
Jan 29, 2026	59.10	60.79	58.23	60.23	60.23	1.79%	3,113,901
Jan 28, 2026	61.10	61.18	59.05	59.17	59.17	-3.29%	2,654,822
Jan 27, 2026	60.20	61.22	58.04	61.18	61.18	0.76%	3,251,855
Jan 26, 2026	63.80	63.80	60.16	60.72	60.72	-4.65%	4,381,546
Jan 23, 2026	62.00	63.68	61.60	63.68	63.68	2.81%	4,219,941
Jan 22, 2026	61.95	62.63	61.66	61.94	61.94	-0.23%	3,117,356
Jan 21, 2026	61.28	62.58	61.12	62.08	62.08	0.45%	2,881,882
Jan 20, 2026	62.20	62.90	61.16	61.80	61.80	-1.51%	3,452,194
Jan 19, 2026	62.29	63.19	62.26	62.75	62.75	-	3,564,025
Jan 16, 2026	65.72	66.31	62.69	62.75	62.75	-3.48%	6,665,282
Jan 15, 2026	69.21	69.80	64.20	65.01	65.01	-9.38%	11,955,453
Jan 14, 2026	71.84	77.48	70.18	71.74	71.74	-0.08%	17,709,110
Jan 13, 2026	67.50	78.05	65.00	71.80	71.80	10.39%	19,856,600
Jan 12, 2026	61.28	65.09	60.62	65.04	65.04	6.19%	8,698,434
Jan 9, 2026	60.97	61.95	60.55	61.25	61.25	-0.37%	5,052,989
Jan 8, 2026	60.29	61.98	59.88	61.48	61.48	1.47%	6,151,676
Jan 7, 2026	59.67	61.03	59.23	60.59	60.59	-0.26%	5,978,648
Jan 6, 2026	58.00	61.18	57.78	60.75	60.75	4.33%	7,261,143
Jan 5, 2026	57.19	58.28	56.61	58.23	58.23	1.84%	4,054,594
Dec 31, 2025	56.58	57.66	55.81	57.18	57.18	1.06%	3,701,867
Dec 30, 2025	55.33	57.47	55.22	56.58	56.58	1.40%	3,107,041
Dec 29, 2025	56.80	57.07	55.58	55.80	55.80	-1.92%	2,899,548
Dec 26, 2025	56.88	58.80	56.80	56.89	56.89	-0.40%	4,214,142
Dec 25, 2025	56.35	57.55	56.03	57.12	57.12	1.19%	3,552,856
Dec 24, 2025	54.38	56.75	54.33	56.45	56.45	2.82%	3,103,730
Dec 23, 2025	57.01	57.49	54.72	54.90	54.90	-4.49%	4,036,266
Dec 22, 2025	56.25	57.78	56.25	57.48	57.48	1.20%	2,900,736
Dec 19, 2025	55.76	57.20	55.59	56.80	56.80	1.87%	3,605,637
Dec 18, 2025	57.98	58.30	55.76	55.76	55.76	-5.09%	4,537,925
Dec 17, 2025	58.55	59.98	56.66	58.75	58.75	-1.31%	6,505,484
Dec 16, 2025	57.27	60.60	57.00	59.53	59.53	2.99%	7,693,136
Dec 15, 2025	56.50	58.96	56.26	57.80	57.80	0.70%	4,122,363
Dec 12, 2025	59.30	59.85	57.16	57.40	57.40	-3.20%	6,292,818
Dec 11, 2025	62.98	63.08	59.29	59.30	59.30	-5.24%	6,292,625
Dec 10, 2025	63.90	64.00	62.28	62.58	62.58	-2.08%	5,702,553
Dec 9, 2025	64.46	65.65	63.64	63.91	63.91	-3.17%	6,936,651
Dec 8, 2025	64.80	67.30	64.11	66.00	66.00	-0.45%	12,517,840
Dec 5, 2025	63.32	70.20	62.10	66.30	66.30	5.20%	15,938,206
Dec 4, 2025	58.01	66.69	57.49	63.02	63.02	6.71%	13,839,230
Dec 3, 2025	58.75	60.88	56.80	59.06	59.06	0.53%	6,781,651
Dec 2, 2025	59.73	59.73	58.33	58.75	58.75	-2.07%	3,944,021
Dec 1, 2025	60.51	61.38	59.34	59.99	59.99	-1.99%	5,825,155
Nov 28, 2025	59.55	63.00	59.10	61.21	61.21	2.15%	8,314,595
Nov 27, 2025	59.31	61.70	58.47	59.92	59.92	1.08%	6,143,560