SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	68.87	77.36	68.87	76.51	76.51	11.01%	34,968,920
Nov 27, 2025	67.21	70.77	66.80	68.92	68.92	2.57%	19,677,190
Nov 26, 2025	68.71	68.88	66.93	67.19	67.19	-2.27%	14,674,020
Nov 25, 2025	69.01	71.20	67.09	68.75	68.75	2.29%	17,766,250
Nov 24, 2025	69.11	70.50	66.44	67.21	67.21	-3.42%	18,860,040
Nov 21, 2025	70.90	73.46	68.74	69.59	69.59	-5.98%	26,761,430
Nov 20, 2025	78.13	79.80	73.91	74.02	74.02	-5.09%	18,610,000
Nov 19, 2025	75.87	80.08	75.87	77.99	77.99	2.44%	21,335,880
Nov 18, 2025	83.24	83.60	74.07	76.13	76.13	-8.94%	30,918,700
Nov 17, 2025	84.26	86.68	80.60	83.60	83.60	-0.30%	21,162,370
Nov 14, 2025	87.00	88.77	83.52	83.85	83.85	-6.42%	24,056,510
Nov 13, 2025	78.51	90.91	78.00	89.60	89.60	13.32%	36,012,790
Nov 12, 2025	80.00	81.00	76.60	79.07	79.07	-2.38%	25,526,270
Nov 11, 2025	80.00	83.69	80.00	81.00	81.00	0.04%	22,587,580
Nov 10, 2025	84.89	87.13	80.01	80.97	80.97	-1.83%	39,751,800