SHE:301328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	56.00	56.81	55.39	56.38	56.38	0.53%	1,669,209
Jan 22, 2026	55.98	57.00	55.70	56.08	56.08	0.11%	1,741,875
Jan 21, 2026	54.74	56.58	54.29	56.02	56.02	2.41%	2,204,878
Jan 20, 2026	55.15	56.31	54.03	54.70	54.70	-0.71%	2,813,646
Jan 19, 2026	52.12	55.77	51.86	55.09	55.09	5.82%	3,486,085
Jan 16, 2026	51.40	52.79	50.80	52.06	52.06	2.36%	2,190,788
Jan 15, 2026	50.51	51.72	50.40	50.86	50.86	-0.66%	1,751,882
Jan 14, 2026	51.08	51.84	50.53	51.20	51.20	0.23%	2,907,221
Jan 13, 2026	51.64	53.20	50.88	51.08	51.08	-1.18%	2,875,782
Jan 12, 2026	50.78	51.92	49.62	51.69	51.69	3.05%	2,803,007
Jan 9, 2026	48.46	50.50	47.95	50.16	50.16	3.81%	3,446,090
Jan 8, 2026	48.39	48.94	47.98	48.32	48.32	-0.02%	1,934,482
Jan 7, 2026	48.06	48.97	48.04	48.33	48.33	-0.29%	1,911,963
Jan 6, 2026	47.96	49.00	47.38	48.47	48.47	1.81%	2,662,650
Jan 5, 2026	47.58	48.15	47.21	47.61	47.61	0.08%	2,339,521
Dec 31, 2025	47.86	49.17	47.52	47.57	47.57	-0.36%	2,945,206
Dec 30, 2025	46.52	48.18	46.50	47.74	47.74	1.99%	2,667,659
Dec 29, 2025	47.18	47.47	46.13	46.81	46.81	-1.76%	2,473,895
Dec 26, 2025	46.20	48.08	45.71	47.65	47.65	2.96%	4,423,434
Dec 25, 2025	44.32	46.83	44.09	46.28	46.28	4.80%	2,927,815
Dec 24, 2025	43.59	44.21	43.17	44.16	44.16	1.52%	1,407,075
Dec 23, 2025	43.07	44.25	42.86	43.50	43.50	1.00%	1,966,400
Dec 22, 2025	42.11	43.48	42.11	43.07	43.07	2.52%	1,803,584
Dec 19, 2025	42.34	42.79	42.00	42.01	42.01	-0.21%	1,071,550
Dec 18, 2025	41.78	42.75	41.36	42.10	42.10	0.74%	1,287,234
Dec 17, 2025	41.21	42.00	40.45	41.79	41.79	1.04%	1,597,891
Dec 16, 2025	42.56	43.33	40.92	41.36	41.36	0.27%	1,832,150
Dec 15, 2025	41.88	42.04	41.20	41.25	41.25	-1.60%	905,750
Dec 12, 2025	41.76	42.64	41.35	41.92	41.92	-0.10%	1,034,410
Dec 11, 2025	42.61	42.79	41.73	41.96	41.96	-1.22%	859,010
Dec 10, 2025	42.66	42.86	42.18	42.48	42.48	-1.14%	1,025,021
Dec 9, 2025	42.98	43.61	42.80	42.97	42.97	-0.28%	1,223,400
Dec 8, 2025	42.79	43.26	42.58	43.09	43.09	1.60%	1,098,400
Dec 5, 2025	41.78	42.45	41.28	42.41	42.41	1.51%	873,400
Dec 4, 2025	41.68	42.26	41.25	41.78	41.78	-0.41%	949,049
Dec 3, 2025	42.28	42.48	41.56	41.95	41.95	-0.87%	836,600
Dec 2, 2025	42.60	42.60	42.12	42.32	42.32	-0.75%	987,300
Dec 1, 2025	42.23	42.84	42.00	42.64	42.64	0.57%	1,086,637
Nov 28, 2025	41.64	42.59	41.55	42.40	42.40	0.88%	961,496
Nov 27, 2025	41.38	42.42	41.38	42.03	42.03	1.42%	1,015,651
Nov 26, 2025	41.78	42.07	41.01	41.44	41.44	-0.17%	1,077,057
Nov 25, 2025	41.42	42.43	41.16	41.51	41.51	0.68%	1,196,302
Nov 24, 2025	40.59	41.49	40.22	41.23	41.23	2.66%	1,236,800
Nov 21, 2025	41.89	42.50	39.89	40.16	40.16	-4.99%	1,759,050
Nov 20, 2025	42.94	43.90	42.01	42.27	42.27	-0.87%	1,674,350
Nov 19, 2025	43.76	44.34	42.40	42.64	42.64	-2.47%	1,649,921
Nov 18, 2025	43.60	43.86	43.40	43.72	43.72	-0.32%	964,600
Nov 17, 2025	44.52	44.55	43.53	43.86	43.86	-0.23%	1,116,950
Nov 14, 2025	43.80	44.45	43.55	43.96	43.96	-0.16%	1,093,240
Nov 13, 2025	44.30	44.44	43.87	44.03	44.03	-0.61%	1,140,390