SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	63.00	63.50	62.20	62.50	62.50	-1.14%	10,711,360
Feb 9, 2026	64.99	65.12	62.10	63.22	63.22	-1.92%	21,057,650
Feb 6, 2026	60.29	66.40	59.61	64.46	64.46	5.15%	33,199,665
Feb 5, 2026	63.29	64.50	61.13	61.30	61.30	-2.98%	13,424,340
Feb 4, 2026	62.05	63.46	60.54	63.18	63.18	0.93%	17,212,160
Feb 3, 2026	62.12	63.00	61.00	62.60	62.60	1.54%	15,087,430
Feb 2, 2026	62.91	65.53	61.51	61.65	61.65	-1.96%	20,257,510
Jan 30, 2026	64.17	64.68	60.05	62.88	62.88	-2.78%	21,891,810
Jan 29, 2026	64.20	67.38	63.62	64.68	64.68	0.54%	20,407,360
Jan 28, 2026	64.01	65.61	62.79	64.33	64.33	0.52%	17,125,050
Jan 27, 2026	65.01	65.65	60.76	64.00	64.00	-2.57%	31,712,360
Jan 26, 2026	68.38	68.39	65.20	65.69	65.69	-3.86%	24,812,810
Jan 23, 2026	66.58	69.30	66.21	68.33	68.33	2.64%	31,586,690
Jan 22, 2026	67.56	68.96	65.00	66.57	66.57	-2.12%	33,437,410
Jan 21, 2026	65.21	69.50	64.89	68.01	68.01	5.25%	43,108,140
Jan 20, 2026	66.88	67.27	63.60	64.62	64.62	2.77%	41,942,390
Jan 19, 2026	61.90	64.88	61.58	62.88	62.88	2.33%	28,134,750
Jan 16, 2026	61.22	61.88	60.21	61.45	61.45	1.44%	20,382,787
Jan 15, 2026	60.46	62.17	60.26	60.58	60.58	-0.62%	19,533,508
Jan 14, 2026	60.44	63.75	59.40	60.96	60.96	-0.21%	32,011,937
Jan 13, 2026	62.09	62.80	60.33	61.09	61.09	-1.59%	26,193,580
Jan 12, 2026	63.61	65.20	61.00	62.08	62.08	-2.37%	28,501,860
Jan 9, 2026	63.65	64.90	62.57	63.59	63.59	-0.72%	23,790,506
Jan 8, 2026	64.16	67.83	63.58	64.05	64.05	-1.26%	29,504,810
Jan 7, 2026	67.79	67.99	63.53	64.87	64.87	-4.31%	33,092,950
Jan 6, 2026	65.71	69.70	63.70	67.79	67.79	3.75%	41,071,740
Jan 5, 2026	64.65	66.29	63.25	65.34	65.34	1.05%	21,000,390
Dec 31, 2025	66.36	67.62	64.55	64.66	64.66	-2.93%	16,529,494
Dec 30, 2025	65.88	68.06	64.22	66.61	66.61	-0.70%	20,985,520
Dec 29, 2025	70.00	70.28	66.02	67.08	67.08	-5.41%	29,270,690
Dec 26, 2025	73.04	73.97	68.06	70.92	70.92	6.49%	41,281,900
Dec 25, 2025	65.68	66.95	64.52	66.60	66.60	-0.83%	16,205,720
Dec 24, 2025	66.13	68.16	65.83	67.16	67.16	1.56%	23,929,120
Dec 23, 2025	62.74	68.50	62.00	66.13	66.13	5.37%	27,887,180
Dec 22, 2025	62.61	63.66	62.33	62.76	62.76	0.18%	14,096,690
Dec 19, 2025	63.23	63.50	61.66	62.65	62.65	-0.48%	13,134,350
Dec 18, 2025	64.35	65.11	62.85	62.95	62.95	-3.85%	13,199,950
Dec 17, 2025	62.60	66.00	62.12	65.47	65.47	5.92%	22,170,853
Dec 16, 2025	64.38	64.38	60.74	61.81	61.81	-3.21%	17,945,260
Dec 15, 2025	66.18	67.00	63.24	63.86	63.86	-2.21%	15,177,370
Dec 12, 2025	67.18	68.33	63.98	65.30	65.30	-2.10%	18,033,270
Dec 11, 2025	69.22	69.68	66.67	66.70	66.70	-2.95%	12,736,390
Dec 10, 2025	68.52	70.36	67.05	68.73	68.73	0.31%	12,410,290
Dec 9, 2025	69.00	69.90	67.11	68.52	68.52	-1.69%	10,783,140
Dec 8, 2025	67.11	70.13	66.06	69.70	69.70	1.89%	14,587,840
Dec 5, 2025	68.56	69.70	67.14	68.41	68.41	-0.22%	11,073,570
Dec 4, 2025	69.36	70.94	68.11	68.56	68.56	-1.54%	11,871,780
Dec 3, 2025	74.48	75.00	69.30	69.63	69.63	-4.80%	22,300,633
Dec 2, 2025	73.24	76.08	72.64	73.14	73.14	1.80%	30,907,670
Dec 1, 2025	76.38	76.39	70.90	71.85	71.85	-6.09%	29,915,890