SHE:301323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	59.79	60.38	59.35	60.35	60.35	2.06%	2,218,473
Jan 22, 2026	59.71	59.87	58.96	59.13	59.13	-0.57%	1,314,965
Jan 21, 2026	58.08	59.68	57.60	59.47	59.47	1.71%	1,633,249
Jan 20, 2026	59.49	59.94	58.00	58.47	58.47	-1.50%	1,870,403
Jan 19, 2026	59.11	60.15	59.07	59.36	59.36	-0.49%	1,855,854
Jan 16, 2026	58.88	60.00	58.67	59.65	59.65	1.65%	2,544,987
Jan 15, 2026	57.84	58.87	57.54	58.68	58.68	0.32%	1,804,697
Jan 14, 2026	59.51	60.30	57.51	58.49	58.49	-2.48%	4,248,652
Jan 13, 2026	59.03	62.60	58.66	59.98	59.98	1.52%	5,056,128
Jan 12, 2026	59.71	59.90	58.01	59.08	59.08	-0.24%	2,617,140
Jan 9, 2026	58.10	59.60	57.80	59.22	59.22	1.93%	3,038,215
Jan 8, 2026	57.49	58.85	57.20	58.10	58.10	0.35%	2,472,307
Jan 7, 2026	57.51	58.77	57.30	57.90	57.90	1.24%	3,293,200
Jan 6, 2026	56.38	57.50	55.91	57.19	57.19	1.63%	1,976,533
Jan 5, 2026	54.88	56.79	54.81	56.27	56.27	3.12%	1,768,552
Dec 31, 2025	55.11	55.25	54.20	54.57	54.57	-0.89%	1,158,828
Dec 30, 2025	55.74	55.83	54.81	55.06	55.06	-2.20%	1,379,337
Dec 29, 2025	55.80	56.85	55.29	56.30	56.30	0.90%	1,776,542
Dec 26, 2025	56.91	56.97	55.41	55.80	55.80	-1.95%	1,759,128
Dec 25, 2025	56.36	57.78	55.53	56.91	56.91	1.17%	2,325,322
Dec 24, 2025	54.96	56.41	54.58	56.25	56.25	2.35%	1,925,674
Dec 23, 2025	54.93	55.38	54.40	54.96	54.96	0.02%	1,230,000
Dec 22, 2025	54.00	55.34	54.00	54.95	54.95	1.67%	1,318,190
Dec 19, 2025	53.50	54.22	52.97	54.05	54.05	1.69%	1,327,733
Dec 18, 2025	53.18	54.17	52.95	53.15	53.15	-1.01%	1,173,041
Dec 17, 2025	53.75	54.33	51.95	53.69	53.69	1.23%	1,495,218
Dec 16, 2025	54.63	54.63	52.81	53.04	53.04	-3.77%	1,934,336
Dec 15, 2025	55.38	56.50	54.91	55.12	55.12	-0.77%	2,055,999
Dec 12, 2025	53.89	56.05	53.70	55.55	55.55	3.48%	2,245,115
Dec 11, 2025	54.83	55.50	53.68	53.68	53.68	-2.17%	1,194,000
Dec 10, 2025	54.75	55.00	54.12	54.87	54.87	-0.35%	1,035,582
Dec 9, 2025	55.11	56.09	54.74	55.06	55.06	-0.69%	1,402,354
Dec 8, 2025	54.80	55.70	54.50	55.44	55.44	1.30%	1,665,241
Dec 5, 2025	53.79	55.18	53.30	54.73	54.73	2.38%	1,666,200
Dec 4, 2025	53.93	54.10	53.03	53.46	53.46	-0.63%	986,516
Dec 3, 2025	54.00	54.35	53.50	53.80	53.80	-0.37%	1,104,700
Dec 2, 2025	55.00	55.00	53.83	54.00	54.00	-2.03%	1,086,389
Dec 1, 2025	54.49	55.40	54.13	55.12	55.12	1.08%	1,714,180
Nov 28, 2025	53.71	54.64	53.71	54.53	54.53	0.79%	1,084,141
Nov 27, 2025	53.26	54.48	53.26	54.10	54.10	1.08%	1,666,951
Nov 26, 2025	54.00	54.13	53.26	53.52	53.52	-1.13%	1,470,349
Nov 25, 2025	53.32	54.93	53.12	54.13	54.13	0.82%	2,093,022
Nov 24, 2025	52.92	54.10	52.80	53.69	53.69	1.51%	1,527,182
Nov 21, 2025	54.68	55.98	52.69	52.89	52.89	-4.60%	2,083,009
Nov 20, 2025	55.77	56.99	55.28	55.44	55.44	-0.96%	1,791,100
Nov 19, 2025	56.92	56.92	55.56	55.98	55.98	-0.89%	1,702,200
Nov 18, 2025	57.06	57.30	56.18	56.48	56.48	-1.83%	2,082,830
Nov 17, 2025	58.32	58.77	57.15	57.53	57.53	-0.83%	1,906,745
Nov 14, 2025	58.30	58.87	57.88	58.01	58.01	-1.74%	2,196,897
Nov 13, 2025	58.59	59.58	58.08	59.04	59.04	1.62%	2,894,276