SHE:301359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.08	21.37	21.00	21.29	21.29	0.95%	1,376,746
Jan 22, 2026	20.93	21.29	20.82	21.09	21.09	1.01%	1,711,500
Jan 21, 2026	20.68	20.91	20.45	20.88	20.88	0.92%	1,164,535
Jan 20, 2026	20.76	20.92	20.52	20.69	20.69	-0.05%	1,812,400
Jan 19, 2026	20.32	20.78	20.13	20.70	20.70	2.17%	1,891,681
Jan 16, 2026	20.27	20.34	20.03	20.26	20.26	0.50%	1,272,748
Jan 15, 2026	19.77	20.20	19.77	20.16	20.16	1.36%	1,724,400
Jan 14, 2026	20.00	20.22	19.58	19.89	19.89	-0.55%	2,179,566
Jan 13, 2026	19.85	20.38	19.74	20.00	20.00	0.55%	2,138,946
Jan 12, 2026	19.75	19.96	19.50	19.89	19.89	1.27%	1,667,980
Jan 9, 2026	19.42	19.66	19.27	19.64	19.64	1.34%	1,840,860
Jan 8, 2026	18.98	19.39	18.98	19.38	19.38	1.68%	1,999,884
Jan 7, 2026	19.30	19.35	18.99	19.06	19.06	-0.99%	1,813,820
Jan 6, 2026	19.52	19.63	19.19	19.25	19.25	-0.88%	2,051,720
Jan 5, 2026	19.16	19.63	19.11	19.42	19.42	1.57%	2,232,800
Dec 31, 2025	19.02	19.15	18.76	19.12	19.12	0.42%	1,137,940
Dec 30, 2025	19.06	19.28	19.00	19.04	19.04	-0.94%	947,480
Dec 29, 2025	18.98	19.27	18.87	19.22	19.22	1.21%	1,061,578
Dec 26, 2025	19.32	19.37	18.98	18.99	18.99	-1.56%	1,253,000
Dec 25, 2025	19.58	19.58	19.12	19.29	19.29	0.10%	1,086,440
Dec 24, 2025	19.02	19.34	18.81	19.27	19.27	1.69%	1,178,420
Dec 23, 2025	19.00	19.35	18.84	18.95	18.95	-0.73%	1,307,700
Dec 22, 2025	19.25	19.49	19.05	19.09	19.09	-0.68%	1,561,180
Dec 19, 2025	18.94	19.29	18.93	19.22	19.22	1.16%	1,031,540
Dec 18, 2025	18.45	19.18	18.45	19.00	19.00	2.10%	1,464,430
Dec 17, 2025	18.82	18.85	18.21	18.61	18.61	-0.21%	1,737,246
Dec 16, 2025	19.00	19.05	18.60	18.65	18.65	-2.15%	1,343,460
Dec 15, 2025	18.65	19.29	18.60	19.06	19.06	1.06%	1,471,540
Dec 12, 2025	19.23	19.50	18.76	18.86	18.86	-2.38%	2,076,080
Dec 11, 2025	20.11	20.29	19.26	19.32	19.32	-3.93%	2,002,008
Dec 10, 2025	20.26	20.48	20.04	20.11	20.11	-1.32%	1,471,220
Dec 9, 2025	20.54	20.83	20.33	20.38	20.38	-0.73%	1,155,600
Dec 8, 2025	20.68	20.68	20.21	20.53	20.53	0.88%	1,744,820
Dec 5, 2025	19.68	20.37	19.51	20.35	20.35	3.40%	1,818,340
Dec 4, 2025	20.02	20.03	19.51	19.68	19.68	-1.20%	1,377,292
Dec 3, 2025	20.45	20.49	19.81	19.92	19.92	-2.35%	1,490,620
Dec 2, 2025	20.49	20.59	20.09	20.40	20.40	-0.83%	1,384,740
Dec 1, 2025	20.58	20.82	20.31	20.57	20.57	1.33%	1,692,500
Nov 28, 2025	20.08	20.40	19.88	20.30	20.30	1.00%	1,580,360
Nov 27, 2025	19.79	20.18	19.74	20.10	20.10	1.57%	1,169,259
Nov 26, 2025	20.05	20.88	19.78	19.79	19.79	-1.30%	2,419,359
Nov 25, 2025	20.18	20.56	20.00	20.05	20.05	-	2,112,302
Nov 24, 2025	19.14	20.38	19.13	20.05	20.05	5.25%	3,129,339
Nov 21, 2025	19.88	20.28	18.95	19.05	19.05	-5.60%	2,674,880
Nov 20, 2025	20.37	20.52	19.85	20.18	20.18	-	1,780,142
Nov 19, 2025	21.01	21.28	20.15	20.18	20.18	-4.36%	2,323,820
Nov 18, 2025	21.00	21.18	20.74	21.10	21.10	0.43%	1,585,215
Nov 17, 2025	20.77	21.18	20.65	21.01	21.01	1.16%	2,144,900
Nov 14, 2025	20.35	21.07	20.25	20.77	20.77	2.01%	2,688,080
Nov 13, 2025	20.48	20.61	20.30	20.36	20.36	-1.26%	1,817,840