SHE:301336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	60.90	61.65	57.70	57.78	57.78	-4.57%	2,687,209
Jan 30, 2026	55.30	61.35	55.25	60.55	60.55	8.92%	5,011,914
Jan 29, 2026	55.78	58.23	55.23	55.59	55.59	-0.82%	2,176,741
Jan 28, 2026	56.63	57.62	55.90	56.05	56.05	-2.18%	1,332,075
Jan 27, 2026	55.88	57.90	54.85	57.30	57.30	2.84%	1,818,901
Jan 26, 2026	56.53	56.58	55.34	55.72	55.72	-1.55%	1,305,700
Jan 23, 2026	56.17	56.73	55.80	56.60	56.60	0.53%	1,095,600
Jan 22, 2026	56.80	56.88	55.91	56.30	56.30	-0.39%	920,500
Jan 21, 2026	55.50	56.88	55.11	56.52	56.52	1.45%	1,299,100
Jan 20, 2026	56.26	57.28	55.35	55.71	55.71	-0.96%	1,438,700
Jan 19, 2026	55.98	56.30	55.00	56.25	56.25	0.25%	1,539,000
Jan 16, 2026	55.66	56.30	54.90	56.11	56.11	1.01%	1,761,096
Jan 15, 2026	57.35	57.35	55.18	55.55	55.55	-3.10%	2,279,514
Jan 14, 2026	57.01	59.85	56.00	57.33	57.33	1.67%	4,050,141
Jan 13, 2026	60.60	60.66	56.00	56.39	56.39	-9.92%	5,894,915
Jan 12, 2026	60.57	64.00	59.26	62.60	62.60	9.56%	6,206,953
Jan 9, 2026	54.69	57.50	53.88	57.14	57.14	4.33%	3,185,465
Jan 8, 2026	53.39	55.67	52.70	54.77	54.77	2.70%	2,264,248
Jan 7, 2026	57.04	57.04	53.21	53.33	53.33	-4.12%	2,400,425
Jan 6, 2026	57.69	58.15	55.32	55.62	55.62	-1.47%	3,170,741
Jan 5, 2026	52.17	58.08	51.79	56.45	56.45	9.29%	4,605,069
Dec 31, 2025	51.94	52.08	51.10	51.65	51.65	-0.56%	710,500
Dec 30, 2025	52.80	53.80	51.84	51.94	51.94	-1.33%	1,269,097
Dec 29, 2025	52.75	53.19	51.80	52.64	52.64	-0.66%	812,700
Dec 26, 2025	53.17	53.72	52.58	52.99	52.99	-1.08%	843,000
Dec 25, 2025	53.20	53.98	52.70	53.57	53.57	0.70%	793,025
Dec 24, 2025	53.00	53.28	52.30	53.20	53.20	0.47%	922,101
Dec 23, 2025	53.94	54.04	52.69	52.95	52.95	-1.84%	1,099,500
Dec 22, 2025	54.50	55.13	53.83	53.94	53.94	-1.62%	1,227,200
Dec 19, 2025	55.71	56.02	54.39	54.83	54.83	0.24%	1,787,802
Dec 18, 2025	50.99	57.01	50.00	54.70	54.70	7.42%	2,996,760
Dec 17, 2025	50.58	51.50	49.51	50.92	50.92	0.67%	895,300
Dec 16, 2025	51.79	52.12	50.45	50.58	50.58	-2.39%	698,500
Dec 15, 2025	51.37	52.61	50.94	51.82	51.82	0.39%	906,051
Dec 12, 2025	52.26	53.48	51.41	51.62	51.62	-1.28%	1,078,500
Dec 11, 2025	54.67	54.95	52.15	52.29	52.29	-4.30%	1,276,000
Dec 10, 2025	55.42	55.78	54.50	54.64	54.64	-1.55%	1,158,400
Dec 9, 2025	56.74	57.11	55.50	55.50	55.50	-2.17%	1,507,000
Dec 8, 2025	54.38	58.09	53.23	56.73	56.73	4.57%	2,654,720
Dec 5, 2025	55.01	55.01	52.72	54.25	54.25	-1.17%	1,831,874
Dec 4, 2025	57.00	57.00	53.96	54.89	54.89	-3.52%	2,125,300
Dec 3, 2025	60.52	60.68	56.30	56.89	56.89	-3.90%	2,770,581
Dec 2, 2025	58.32	60.78	57.05	59.20	59.20	0.14%	4,114,797
Dec 1, 2025	53.50	61.23	52.66	59.12	59.12	11.67%	5,600,479
Nov 28, 2025	53.36	53.36	52.22	52.94	52.94	-0.79%	701,070
Nov 27, 2025	52.33	53.80	52.08	53.36	53.36	1.81%	918,038
Nov 26, 2025	52.80	54.17	52.12	52.41	52.41	-0.32%	1,074,051
Nov 25, 2025	51.98	53.08	51.21	52.58	52.58	2.68%	1,165,552
Nov 24, 2025	50.71	51.64	49.85	51.21	51.21	2.63%	985,228
Nov 21, 2025	52.19	53.08	49.60	49.90	49.90	-4.77%	1,032,500