SHE:301326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	125.26	130.80	122.70	125.65	125.65	1.18%	2,082,500
Feb 5, 2026	127.00	128.04	122.00	124.19	124.19	-2.56%	1,661,800
Feb 4, 2026	131.62	133.00	123.69	127.45	127.45	-1.83%	2,853,455
Feb 3, 2026	121.85	132.80	118.42	129.82	129.82	6.58%	3,717,842
Feb 2, 2026	121.99	129.00	119.30	121.80	121.80	-1.10%	2,851,704
Jan 30, 2026	113.15	126.19	112.02	123.15	123.15	7.75%	3,269,161
Jan 29, 2026	119.28	119.99	113.02	114.29	114.29	-5.44%	2,715,116
Jan 28, 2026	116.20	123.00	115.91	120.86	120.86	2.61%	3,432,289
Jan 27, 2026	106.09	125.00	106.09	117.79	117.79	6.79%	4,193,005
Jan 26, 2026	105.90	112.41	105.80	110.30	110.30	4.85%	2,564,323
Jan 23, 2026	104.50	106.00	103.06	105.20	105.20	0.41%	1,120,856
Jan 22, 2026	106.69	108.30	103.62	104.77	104.77	-1.80%	833,627
Jan 21, 2026	102.51	108.02	102.02	106.69	106.69	3.08%	1,363,951
Jan 20, 2026	104.73	106.30	102.39	103.50	103.50	-1.22%	829,193
Jan 19, 2026	106.12	107.37	103.00	104.78	104.78	-0.70%	850,400
Jan 16, 2026	103.53	106.86	102.52	105.52	105.52	1.92%	1,134,538
Jan 15, 2026	103.18	105.09	102.27	103.53	103.53	-0.55%	821,900
Jan 14, 2026	103.50	104.99	102.00	104.10	104.10	0.60%	1,226,366
Jan 13, 2026	107.21	108.38	103.00	103.48	103.48	-4.42%	1,500,966
Jan 12, 2026	107.56	109.06	106.59	108.26	108.26	-0.36%	1,250,714
Jan 9, 2026	110.04	110.04	107.40	108.65	108.65	-1.26%	1,307,205
Jan 8, 2026	113.00	113.43	109.76	110.04	110.04	-3.42%	1,520,495
Jan 7, 2026	116.10	118.70	112.18	113.94	113.94	-2.49%	1,755,413
Jan 6, 2026	110.58	117.43	108.58	116.85	116.85	5.67%	2,880,200
Jan 5, 2026	109.12	112.43	108.40	110.58	110.58	1.30%	1,370,788
Dec 31, 2025	112.45	113.80	108.90	109.16	109.16	-3.68%	1,519,637
Dec 30, 2025	112.78	117.20	110.88	113.33	113.33	0.49%	2,599,401
Dec 29, 2025	112.63	114.39	110.88	112.78	112.78	-0.87%	1,722,459
Dec 26, 2025	117.00	117.64	112.80	113.77	113.77	-3.02%	2,187,995
Dec 25, 2025	120.35	121.35	114.50	117.31	117.31	-1.95%	2,050,628
Dec 24, 2025	119.91	122.00	116.88	119.64	119.64	-0.20%	2,442,884
Dec 23, 2025	112.36	121.30	112.18	119.88	119.88	5.92%	3,481,510
Dec 22, 2025	111.50	115.90	111.01	113.18	113.18	4.51%	2,805,872
Dec 19, 2025	106.51	111.88	106.51	108.30	108.30	1.82%	1,964,100
Dec 18, 2025	105.66	110.40	105.06	106.36	106.36	-0.75%	1,996,196
Dec 17, 2025	103.01	110.00	100.25	107.16	107.16	4.83%	3,135,210
Dec 16, 2025	99.70	103.80	98.66	102.22	102.22	1.44%	1,288,000
Dec 15, 2025	101.05	102.76	99.60	100.77	100.77	-1.21%	642,840
Dec 12, 2025	100.71	102.88	99.26	102.00	102.00	1.28%	744,096
Dec 11, 2025	102.74	103.50	100.66	100.71	100.71	-1.96%	891,000
Dec 10, 2025	104.74	105.50	101.99	102.72	102.72	-2.43%	1,501,616
Dec 9, 2025	102.46	110.45	101.88	105.28	105.28	2.76%	2,471,300
Dec 8, 2025	101.29	103.88	100.29	102.45	102.45	1.15%	1,063,296
Dec 5, 2025	98.80	101.43	98.06	101.29	101.29	1.86%	756,769
Dec 4, 2025	100.85	101.50	97.01	99.44	99.44	-1.15%	1,600,357
Dec 3, 2025	102.44	103.59	99.96	100.60	100.60	-1.80%	703,300
Dec 2, 2025	102.83	103.72	101.23	102.44	102.44	-0.35%	688,073
Dec 1, 2025	104.80	105.89	102.01	102.80	102.80	-2.40%	1,115,400
Nov 28, 2025	105.46	107.50	103.77	105.33	105.33	0.99%	886,239
Nov 27, 2025	103.01	106.48	103.01	104.30	104.30	1.88%	1,006,339