SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.70	37.87	36.70	37.41	37.41	0.75%	3,422,114
Jan 22, 2026	37.57	37.91	36.88	37.13	37.13	-1.80%	3,203,841
Jan 21, 2026	37.18	37.92	36.50	37.81	37.81	0.69%	3,600,189
Jan 20, 2026	38.40	38.40	37.16	37.55	37.55	-3.42%	5,131,022
Jan 19, 2026	36.98	39.01	36.98	38.88	38.88	4.77%	7,655,171
Jan 16, 2026	37.03	38.96	36.53	37.11	37.11	3.49%	7,871,169
Jan 15, 2026	35.81	36.39	35.13	35.86	35.86	0.17%	3,504,346
Jan 14, 2026	36.29	36.94	35.36	35.80	35.80	-2.32%	6,030,185
Jan 13, 2026	35.72	37.60	34.91	36.65	36.65	2.66%	7,612,809
Jan 12, 2026	34.87	35.77	34.87	35.70	35.70	2.44%	3,755,739
Jan 9, 2026	34.74	35.08	34.43	34.85	34.85	-0.11%	3,069,420
Jan 8, 2026	34.41	35.15	34.30	34.89	34.89	0.75%	3,716,260
Jan 7, 2026	33.58	34.75	33.58	34.63	34.63	3.16%	4,639,754
Jan 6, 2026	33.40	33.66	33.20	33.57	33.57	0.45%	2,089,468
Jan 5, 2026	33.01	33.53	32.81	33.42	33.42	2.55%	2,307,031
Dec 31, 2025	32.72	33.05	32.27	32.59	32.59	-0.52%	1,758,700
Dec 30, 2025	32.62	33.12	32.62	32.76	32.76	-0.36%	1,727,400
Dec 29, 2025	33.06	33.33	32.81	32.88	32.88	-0.60%	1,639,000
Dec 26, 2025	33.63	33.72	33.02	33.08	33.08	-1.81%	2,239,700
Dec 25, 2025	33.90	33.92	33.39	33.69	33.69	-0.30%	1,771,999
Dec 24, 2025	33.00	33.90	32.75	33.79	33.79	2.55%	2,864,529
Dec 23, 2025	33.30	33.56	32.85	32.95	32.95	-1.88%	2,557,106
Dec 22, 2025	33.90	34.10	33.54	33.58	33.58	-1.15%	2,776,929
Dec 19, 2025	33.77	34.30	33.42	33.97	33.97	0.62%	2,529,702
Dec 18, 2025	33.65	34.53	33.13	33.76	33.76	-1.29%	3,778,237
Dec 17, 2025	35.00	35.35	33.20	34.20	34.20	-3.91%	5,889,133
Dec 16, 2025	34.36	35.64	33.78	35.59	35.59	3.25%	6,567,049
Dec 15, 2025	33.80	35.02	33.60	34.47	34.47	1.20%	4,995,126
Dec 12, 2025	32.91	34.38	32.88	34.06	34.06	3.75%	3,885,279
Dec 11, 2025	33.70	33.81	32.81	32.83	32.83	-1.79%	1,814,704
Dec 10, 2025	33.50	33.76	33.15	33.43	33.43	-0.45%	1,372,260
Dec 9, 2025	33.60	34.15	33.33	33.58	33.58	-0.15%	1,595,750
Dec 8, 2025	33.86	33.99	33.56	33.63	33.63	0.18%	1,608,150
Dec 5, 2025	32.82	33.64	32.69	33.57	33.49	2.07%	1,507,700
Dec 4, 2025	33.41	33.41	32.83	32.89	32.81	-1.56%	1,399,216
Dec 3, 2025	33.48	33.80	33.10	33.41	33.33	-0.21%	1,439,650
Dec 2, 2025	33.98	33.98	33.31	33.48	33.40	-1.09%	1,978,700
Dec 1, 2025	33.50	34.25	33.47	33.85	33.77	1.26%	2,108,200
Nov 28, 2025	33.00	33.60	32.75	33.43	33.35	1.03%	1,862,265
Nov 27, 2025	32.87	33.52	32.82	33.09	33.01	0.88%	1,884,200
Nov 26, 2025	33.26	33.60	32.69	32.80	32.72	-1.94%	2,386,900
Nov 25, 2025	33.00	34.12	32.75	33.45	33.37	2.48%	2,927,560
Nov 24, 2025	32.92	33.00	32.22	32.64	32.56	1.12%	2,085,030
Nov 21, 2025	34.00	34.28	32.25	32.28	32.20	-5.70%	3,377,147
Nov 20, 2025	35.02	35.14	34.13	34.23	34.15	-2.00%	2,515,874
Nov 19, 2025	35.73	35.96	34.65	34.93	34.85	-2.89%	3,629,502
Nov 18, 2025	35.89	36.12	35.50	35.97	35.88	-0.72%	3,353,500
Nov 17, 2025	36.47	36.47	35.68	36.23	36.14	-0.06%	3,560,234
Nov 14, 2025	36.97	37.33	36.13	36.25	36.16	-2.32%	4,908,828
Nov 13, 2025	37.53	37.88	36.63	37.11	37.02	-1.75%	6,593,858