SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.40	35.99	32.40	35.99	35.99	8.40%	60,303,710
Jan 22, 2026	35.50	36.54	32.66	33.20	33.20	-9.66%	55,528,540
Jan 21, 2026	34.46	36.90	33.88	36.75	36.75	2.45%	66,996,744
Jan 20, 2026	32.17	36.81	31.52	35.87	35.87	12.06%	72,646,010
Jan 19, 2026	30.97	33.57	29.15	32.01	32.01	-6.87%	56,877,530
Jan 16, 2026	32.09	36.18	32.08	34.37	34.37	13.51%	84,155,670
Jan 15, 2026	24.16	30.28	23.71	30.28	30.28	20.02%	58,896,130
Jan 14, 2026	24.00	26.62	24.00	25.23	25.23	4.86%	45,777,430
Jan 13, 2026	23.90	26.02	23.50	24.06	24.06	7.89%	46,054,210
Jan 12, 2026	21.86	22.33	21.80	22.30	22.30	2.29%	14,671,275
Jan 9, 2026	21.70	21.85	21.50	21.80	21.80	0.28%	10,232,900
Jan 8, 2026	21.37	21.81	21.23	21.74	21.74	0.83%	9,532,569
Jan 7, 2026	21.77	22.00	21.44	21.56	21.56	1.13%	13,810,730
Jan 6, 2026	21.37	21.57	21.02	21.32	21.32	-0.05%	9,500,222
Jan 5, 2026	20.50	21.74	20.50	21.33	21.33	5.65%	14,052,140
Dec 31, 2025	20.34	20.60	20.05	20.19	20.19	-0.59%	3,393,740
Dec 30, 2025	20.48	20.60	20.30	20.31	20.31	-1.02%	3,504,206
Dec 29, 2025	20.40	20.67	20.40	20.52	20.52	0.20%	3,147,560
Dec 26, 2025	20.62	20.73	20.42	20.48	20.48	-0.68%	3,731,886
Dec 25, 2025	20.36	20.65	20.30	20.62	20.62	1.18%	3,637,461
Dec 24, 2025	19.99	20.40	19.95	20.38	20.38	1.90%	3,680,906
Dec 23, 2025	20.20	20.34	19.92	20.00	20.00	-1.14%	3,210,126
Dec 22, 2025	20.10	20.42	20.09	20.23	20.23	0.75%	3,003,435
Dec 19, 2025	20.07	20.35	20.04	20.08	20.08	0.15%	3,294,613
Dec 18, 2025	19.78	20.25	19.70	20.05	20.05	0.55%	4,039,243
Dec 17, 2025	19.71	19.94	19.22	19.94	19.94	1.17%	5,015,280
Dec 16, 2025	20.11	20.16	19.68	19.71	19.71	-1.99%	3,876,238
Dec 15, 2025	20.26	20.46	20.07	20.11	20.11	-1.42%	3,370,380
Dec 12, 2025	20.35	20.69	20.24	20.40	20.40	0.25%	3,239,980
Dec 11, 2025	20.89	20.89	20.35	20.35	20.35	-1.93%	4,008,880
Dec 10, 2025	20.84	20.98	20.61	20.75	20.75	-0.81%	4,254,335
Dec 9, 2025	21.20	21.33	20.91	20.92	20.92	-1.78%	4,894,725
Dec 8, 2025	21.19	21.41	21.08	21.30	21.30	0.52%	5,417,843
Dec 5, 2025	21.41	21.50	20.90	21.19	21.19	-0.61%	7,100,353
Dec 4, 2025	21.00	21.82	20.78	21.32	21.32	1.19%	10,504,280
Dec 3, 2025	21.02	21.23	20.78	21.07	21.07	-0.57%	5,218,580
Dec 2, 2025	21.01	21.28	20.80	21.19	21.19	0.67%	5,907,920
Dec 1, 2025	20.67	21.10	20.56	21.05	21.05	2.04%	5,708,738
Nov 28, 2025	20.35	20.64	20.28	20.63	20.63	1.28%	5,300,273
Nov 27, 2025	20.19	20.61	20.19	20.37	20.37	0.54%	3,823,160
Nov 26, 2025	20.37	20.62	20.20	20.26	20.26	-0.83%	4,217,231
Nov 25, 2025	20.41	20.63	20.31	20.43	20.43	0.99%	4,700,866
Nov 24, 2025	20.00	20.34	19.78	20.23	20.23	1.97%	4,791,242
Nov 21, 2025	20.61	20.84	19.72	19.84	19.84	-4.89%	8,845,154
Nov 20, 2025	21.10	21.27	20.80	20.86	20.86	-0.43%	4,451,856
Nov 19, 2025	21.29	21.41	20.92	20.95	20.95	-1.87%	5,278,861
Nov 18, 2025	21.30	21.55	21.22	21.35	21.35	-0.28%	5,507,760
Nov 17, 2025	21.32	21.60	21.30	21.41	21.41	0.42%	5,226,684
Nov 14, 2025	21.77	21.79	21.32	21.32	21.32	-2.87%	9,406,710
Nov 13, 2025	21.89	22.24	21.72	21.95	21.95	-0.05%	8,932,398