SHE:301321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.93	23.99	22.70	23.78	23.78	2.68%	12,786,040
Jan 22, 2026	21.04	24.36	21.04	23.16	23.16	10.23%	18,474,254
Jan 21, 2026	21.01	21.74	20.90	21.01	21.01	0.29%	7,831,698
Jan 20, 2026	21.49	22.25	20.78	20.95	20.95	-1.87%	11,203,160
Jan 19, 2026	22.41	22.47	21.27	21.35	21.35	-4.56%	14,439,130
Jan 16, 2026	22.90	23.43	22.21	22.37	22.37	-1.28%	16,429,640
Jan 15, 2026	23.95	25.56	22.40	22.66	22.66	-1.61%	35,634,645
Jan 14, 2026	19.28	23.03	19.28	23.03	23.03	20.01%	17,003,929
Jan 13, 2026	19.50	19.77	19.10	19.19	19.19	-0.72%	5,627,484
Jan 12, 2026	19.19	19.41	18.91	19.33	19.33	1.10%	5,924,258
Jan 9, 2026	19.65	19.68	19.00	19.12	19.12	-1.85%	6,709,900
Jan 8, 2026	19.70	20.04	19.06	19.48	19.48	-0.71%	9,935,982
Jan 7, 2026	18.78	19.68	18.38	19.62	19.62	3.32%	11,350,033
Jan 6, 2026	18.95	19.58	18.79	18.99	18.99	1.33%	7,034,111
Jan 5, 2026	19.01	19.08	18.60	18.74	18.74	-1.63%	5,794,891
Dec 31, 2025	18.70	19.27	18.64	19.05	19.05	1.87%	6,639,437
Dec 30, 2025	18.68	19.19	18.35	18.70	18.70	0.59%	6,578,144
Dec 29, 2025	18.96	19.38	18.40	18.59	18.59	-0.48%	5,619,763
Dec 26, 2025	18.70	18.92	18.40	18.68	18.68	-0.59%	4,004,970
Dec 25, 2025	18.85	19.14	18.51	18.79	18.79	-0.37%	5,021,196
Dec 24, 2025	18.95	19.15	18.83	18.86	18.86	-0.42%	5,822,787
Dec 23, 2025	19.50	19.57	18.70	18.94	18.94	-1.51%	10,732,900
Dec 22, 2025	18.35	20.19	18.15	19.23	19.23	5.37%	19,087,730
Dec 19, 2025	17.25	18.52	17.07	18.25	18.25	6.29%	8,752,913
Dec 18, 2025	17.00	17.39	16.93	17.17	17.17	-0.46%	3,529,950
Dec 17, 2025	16.82	17.28	16.49	17.25	17.25	2.62%	6,122,250
Dec 16, 2025	17.15	17.32	16.71	16.81	16.81	-2.27%	4,554,696
Dec 15, 2025	17.57	17.67	17.05	17.20	17.20	-2.66%	6,795,362
Dec 12, 2025	17.78	18.32	17.35	17.67	17.67	0.68%	5,969,853
Dec 11, 2025	18.32	18.32	17.54	17.55	17.55	-3.62%	6,327,702
Dec 10, 2025	17.90	18.66	17.90	18.21	18.21	0.33%	12,435,120
Dec 9, 2025	16.90	19.58	16.88	18.15	18.15	7.40%	19,305,210
Dec 8, 2025	16.03	17.25	16.00	16.90	16.90	5.49%	6,990,718
Dec 5, 2025	15.82	16.09	15.58	16.02	16.02	1.33%	2,415,319
Dec 4, 2025	16.02	16.03	15.56	15.81	15.81	-1.50%	2,521,978
Dec 3, 2025	16.20	16.22	15.85	16.05	16.05	-0.80%	2,151,438
Dec 2, 2025	16.28	16.40	16.10	16.18	16.18	-0.74%	3,149,875
Dec 1, 2025	16.09	16.61	15.94	16.30	16.30	1.31%	4,052,900
Nov 28, 2025	15.67	16.09	15.56	16.09	16.09	2.48%	2,565,470
Nov 27, 2025	15.68	15.83	15.47	15.70	15.70	1.23%	2,475,717
Nov 26, 2025	15.80	15.98	15.46	15.51	15.51	-1.08%	3,054,147
Nov 25, 2025	15.70	15.88	15.40	15.68	15.68	1.82%	2,034,347
Nov 24, 2025	15.21	15.51	15.07	15.40	15.40	2.05%	2,734,047
Nov 21, 2025	15.50	15.89	14.86	15.09	15.09	-3.95%	2,677,852
Nov 20, 2025	15.86	15.92	15.56	15.71	15.71	0.38%	1,897,340
Nov 19, 2025	16.21	16.30	15.62	15.65	15.65	-2.98%	3,146,055
Nov 18, 2025	16.60	16.65	16.02	16.13	16.13	-1.95%	2,914,040
Nov 17, 2025	16.32	16.55	16.20	16.45	16.45	1.42%	2,318,800
Nov 14, 2025	16.23	16.48	16.10	16.22	16.22	0.06%	2,419,620
Nov 13, 2025	16.36	16.40	16.07	16.21	16.21	0.06%	2,000,162