SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	52.80	52.95	50.10	50.55	50.55	-3.92%	4,336,155
Jan 19, 2026	51.01	53.50	51.01	52.61	52.61	3.38%	5,187,746
Jan 16, 2026	50.80	51.80	49.83	50.89	50.89	1.17%	3,546,343
Jan 15, 2026	49.51	51.90	49.24	50.30	50.30	1.62%	4,651,605
Jan 14, 2026	48.62	50.10	48.09	49.50	49.50	1.33%	3,287,050
Jan 13, 2026	49.28	50.50	48.79	48.85	48.85	-0.55%	3,145,816
Jan 12, 2026	49.41	49.66	47.79	49.12	49.12	-0.87%	3,411,703
Jan 9, 2026	48.02	49.70	47.88	49.55	49.55	2.99%	3,014,315
Jan 8, 2026	48.18	48.82	47.74	48.11	48.11	-0.15%	2,236,404
Jan 7, 2026	48.47	49.19	47.99	48.18	48.18	-0.64%	2,186,450
Jan 6, 2026	48.82	49.26	48.20	48.49	48.49	0.89%	2,559,228
Jan 5, 2026	46.70	48.26	46.57	48.06	48.06	2.45%	2,561,697
Dec 31, 2025	47.45	48.09	46.86	46.91	46.91	-1.14%	1,719,010
Dec 30, 2025	47.30	48.03	46.60	47.45	47.45	-0.73%	2,437,502
Dec 29, 2025	48.19	48.76	46.82	47.80	47.80	-0.87%	3,483,836
Dec 26, 2025	48.85	49.39	47.64	48.22	48.22	1.20%	3,914,328
Dec 25, 2025	48.26	48.70	46.88	47.65	47.65	-1.22%	3,874,336
Dec 24, 2025	46.83	48.98	46.68	48.24	48.24	2.44%	4,395,999
Dec 23, 2025	45.66	47.89	45.36	47.09	47.09	3.13%	2,652,052
Dec 22, 2025	45.37	46.33	45.26	45.66	45.66	0.64%	1,559,645
Dec 19, 2025	45.68	46.27	45.01	45.37	45.37	0.02%	2,189,706
Dec 18, 2025	46.13	46.76	45.30	45.36	45.36	-2.83%	2,361,210
Dec 17, 2025	45.02	46.75	44.76	46.68	46.68	3.83%	2,257,036
Dec 16, 2025	45.67	45.67	44.58	44.96	44.96	-1.96%	2,036,494
Dec 15, 2025	46.40	46.78	45.55	45.86	45.86	-1.42%	1,851,887
Dec 12, 2025	47.01	47.80	46.39	46.52	46.52	-1.04%	1,605,150
Dec 11, 2025	47.95	48.36	46.91	47.01	47.01	-1.78%	1,812,548
Dec 10, 2025	48.05	48.67	47.00	47.86	47.86	-0.48%	1,608,326
Dec 9, 2025	48.75	49.00	47.74	48.09	48.09	-1.29%	2,104,280
Dec 8, 2025	47.68	49.35	46.83	48.72	48.72	2.20%	3,379,908
Dec 5, 2025	47.40	47.96	46.65	47.67	47.67	0.57%	2,348,798
Dec 4, 2025	48.09	48.34	46.90	47.40	47.40	-1.58%	2,697,341
Dec 3, 2025	49.89	50.31	48.00	48.16	48.16	-3.54%	2,874,311
Dec 2, 2025	50.48	50.98	49.75	49.93	49.93	-1.09%	2,519,053
Dec 1, 2025	51.95	52.37	50.11	50.48	50.48	-2.06%	3,702,805
Nov 28, 2025	50.61	52.66	50.60	51.54	51.54	1.52%	3,797,705
Nov 27, 2025	50.64	51.99	50.43	50.77	50.77	0.08%	3,087,146
Nov 26, 2025	52.10	52.77	50.72	50.73	50.73	-2.46%	3,601,080
Nov 25, 2025	50.71	52.78	50.26	52.01	52.01	3.56%	4,786,570
Nov 24, 2025	51.50	52.04	50.02	50.22	50.22	-2.20%	3,999,176
Nov 21, 2025	54.06	54.59	51.21	51.35	51.35	-7.06%	5,670,595
Nov 20, 2025	56.75	58.27	54.89	55.25	55.25	-1.67%	6,110,183
Nov 19, 2025	57.10	59.30	56.12	56.19	56.19	-1.30%	7,513,162
Nov 18, 2025	62.25	65.22	56.50	56.93	56.93	-12.28%	11,860,550
Nov 17, 2025	58.20	67.80	55.58	64.90	64.90	9.59%	13,111,480
Nov 14, 2025	58.20	62.97	58.12	59.22	59.22	-0.54%	10,653,290
Nov 13, 2025	53.81	63.49	53.81	59.54	59.54	7.76%	13,273,910
Nov 12, 2025	54.18	57.96	53.20	55.25	55.25	2.50%	7,985,460
Nov 11, 2025	53.17	55.81	51.46	53.90	53.90	2.16%	8,741,592
Nov 10, 2025	52.61	57.78	52.28	52.76	52.76	5.29%	9,908,610