SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.00	46.28	44.72	45.44	45.44	0.58%	2,128,466
Feb 5, 2026	46.15	46.39	45.10	45.18	45.18	-2.06%	1,571,462
Feb 4, 2026	46.40	47.59	45.55	46.13	46.13	-0.56%	2,045,691
Feb 3, 2026	47.15	47.39	45.61	46.39	46.39	-0.17%	3,263,409
Feb 2, 2026	48.92	48.97	46.11	46.47	46.47	-4.01%	2,228,058
Jan 30, 2026	48.12	48.88	47.60	48.41	48.41	0.35%	1,961,053
Jan 29, 2026	49.52	50.20	48.00	48.24	48.24	-3.44%	2,440,160
Jan 28, 2026	51.73	51.94	49.30	49.96	49.96	-2.93%	2,772,484
Jan 27, 2026	50.99	52.10	50.01	51.47	51.47	0.43%	2,233,295
Jan 26, 2026	53.10	53.40	50.50	51.25	51.25	-3.14%	3,377,470
Jan 23, 2026	52.19	53.04	52.19	52.91	52.91	0.90%	1,694,693
Jan 22, 2026	54.78	54.78	51.83	52.44	52.44	-3.23%	2,989,324
Jan 21, 2026	51.40	54.87	51.40	54.19	54.19	5.74%	3,452,361
Jan 20, 2026	53.16	53.50	50.62	51.25	51.25	-3.85%	2,878,707
Jan 19, 2026	55.38	55.38	52.88	53.30	53.30	-2.72%	2,753,982
Jan 16, 2026	55.47	55.88	53.77	54.79	54.79	-2.11%	3,197,971
Jan 15, 2026	54.04	56.09	53.41	55.97	55.97	3.57%	4,040,492
Jan 14, 2026	54.69	56.30	53.16	54.04	54.04	-0.88%	4,802,895
Jan 13, 2026	60.22	61.00	54.47	54.52	54.52	-8.22%	7,886,677
Jan 12, 2026	55.96	60.40	54.76	59.40	59.40	7.49%	8,787,149
Jan 9, 2026	54.97	56.44	53.40	55.26	55.26	0.04%	4,912,345
Jan 8, 2026	52.71	55.60	52.67	55.24	55.24	4.03%	4,629,625
Jan 7, 2026	53.22	56.09	52.90	53.10	53.10	-1.92%	5,237,141
Jan 6, 2026	52.74	54.82	51.61	54.14	54.14	2.17%	4,767,995
Jan 5, 2026	55.60	55.68	52.60	52.99	52.99	-4.42%	7,125,694
Dec 31, 2025	51.32	55.50	50.90	55.44	55.44	8.07%	7,065,222
Dec 30, 2025	50.68	52.87	50.11	51.30	51.30	0.37%	4,182,980
Dec 29, 2025	52.54	52.54	50.61	51.11	51.11	-2.14%	5,101,922
Dec 26, 2025	48.18	52.29	47.79	52.23	52.23	9.59%	10,051,184
Dec 25, 2025	48.44	49.13	47.20	47.66	47.66	-2.52%	4,305,817
Dec 24, 2025	48.06	51.01	48.06	48.89	48.89	1.88%	7,101,926
Dec 23, 2025	47.95	48.40	46.60	47.99	47.99	0.08%	3,351,249
Dec 22, 2025	48.25	49.20	46.90	47.95	47.95	-0.60%	3,631,399
Dec 19, 2025	47.71	49.30	47.47	48.24	48.24	2.31%	3,541,233
Dec 18, 2025	48.39	49.24	47.08	47.15	47.15	-2.20%	3,314,496
Dec 17, 2025	49.20	49.46	47.19	48.21	48.21	-2.68%	4,541,584
Dec 16, 2025	50.56	51.09	48.14	49.54	49.54	-3.03%	6,292,102
Dec 15, 2025	52.00	55.26	50.50	51.09	51.09	-1.10%	9,164,600
Dec 12, 2025	47.47	51.69	46.62	51.66	51.66	9.19%	8,460,650
Dec 11, 2025	47.10	48.53	46.52	47.31	47.31	0.49%	4,584,201
Dec 10, 2025	47.34	47.79	46.27	47.08	47.08	-0.97%	3,573,117
Dec 9, 2025	47.03	48.17	45.69	47.54	47.54	0.42%	5,264,439
Dec 8, 2025	43.58	47.57	43.45	47.34	47.34	9.13%	7,113,384
Dec 5, 2025	44.73	44.73	42.02	43.38	43.38	-2.93%	4,754,080
Dec 4, 2025	45.69	46.19	44.51	44.69	44.69	-2.64%	5,781,780
Dec 3, 2025	45.43	47.68	45.41	45.90	45.90	1.15%	7,395,786
Dec 2, 2025	42.31	46.69	42.02	45.38	45.38	6.33%	10,606,280
Dec 1, 2025	41.12	43.66	41.06	42.68	42.68	3.49%	4,787,310
Nov 28, 2025	40.25	42.42	40.13	41.24	41.24	1.48%	3,487,998
Nov 27, 2025	41.10	41.59	40.42	40.64	40.64	-1.02%	3,692,577