SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.25	38.63	38.08	38.53	38.53	0.05%	4,066,633
Jan 22, 2026	38.94	39.30	38.13	38.51	38.51	-0.93%	4,404,887
Jan 21, 2026	37.22	39.12	37.17	38.87	38.87	3.74%	6,804,470
Jan 20, 2026	38.14	38.28	37.19	37.47	37.47	-1.16%	3,999,204
Jan 19, 2026	38.08	38.19	37.72	37.91	37.91	-0.66%	2,784,869
Jan 16, 2026	38.53	38.53	37.76	38.16	38.16	-0.24%	3,756,135
Jan 15, 2026	38.08	38.36	37.45	38.25	38.25	0.24%	4,310,667
Jan 14, 2026	38.00	38.75	37.59	38.16	38.16	0.50%	5,870,180
Jan 13, 2026	39.35	39.37	37.90	37.97	37.97	-3.51%	6,093,368
Jan 12, 2026	39.51	39.80	38.73	39.35	39.35	1.08%	9,426,348
Jan 9, 2026	38.34	39.20	37.72	38.93	38.93	0.88%	8,778,077
Jan 8, 2026	37.54	38.99	37.39	38.59	38.59	1.79%	7,432,684
Jan 7, 2026	38.48	38.79	37.66	37.91	37.91	-3.63%	10,562,540
Jan 6, 2026	38.65	40.00	37.87	39.34	39.34	4.85%	15,702,680
Jan 5, 2026	35.27	38.00	35.25	37.52	37.52	6.38%	8,391,383
Dec 31, 2025	35.52	35.92	35.21	35.27	35.27	-0.70%	2,312,076
Dec 30, 2025	35.40	36.00	35.20	35.52	35.52	-0.28%	2,314,540
Dec 29, 2025	35.40	36.14	35.33	35.62	35.62	0.56%	3,044,150
Dec 26, 2025	35.52	36.18	35.26	35.42	35.42	-1.09%	2,631,259
Dec 25, 2025	36.04	36.10	35.16	35.81	35.81	0.93%	2,949,496
Dec 24, 2025	34.33	35.53	34.28	35.48	35.48	3.35%	3,400,012
Dec 23, 2025	34.79	34.83	34.16	34.33	34.33	-1.49%	2,007,146
Dec 22, 2025	33.99	34.99	33.93	34.85	34.85	2.74%	2,926,042
Dec 19, 2025	34.32	34.64	33.91	33.92	33.92	-1.08%	2,567,787
Dec 18, 2025	34.69	35.15	34.23	34.29	34.29	-2.50%	2,324,779
Dec 17, 2025	34.90	35.27	34.05	35.17	35.17	0.77%	3,031,007
Dec 16, 2025	36.00	36.88	34.90	34.90	34.90	-1.55%	3,206,999
Dec 15, 2025	35.20	35.95	34.83	35.45	35.45	0.57%	2,783,067
Dec 12, 2025	34.50	36.11	34.00	35.25	35.25	1.61%	3,925,404
Dec 11, 2025	35.88	35.91	34.55	34.69	34.69	-3.32%	3,364,307
Dec 10, 2025	36.18	36.20	35.48	35.88	35.88	-1.16%	2,917,040
Dec 9, 2025	36.50	37.04	36.20	36.30	36.30	-0.71%	3,902,057
Dec 8, 2025	35.70	36.81	35.63	36.56	36.56	2.32%	4,638,550
Dec 5, 2025	35.61	35.87	34.80	35.73	35.73	0.59%	3,394,415
Dec 4, 2025	35.32	35.73	34.70	35.52	35.52	0.45%	3,442,185
Dec 3, 2025	36.68	36.69	35.20	35.36	35.36	-3.65%	4,409,367
Dec 2, 2025	36.20	37.30	36.04	36.70	36.70	-0.54%	6,401,014
Dec 1, 2025	35.60	38.79	35.48	36.90	36.90	5.46%	11,153,102
Nov 28, 2025	35.21	35.33	34.51	34.99	34.99	-0.62%	3,142,584
Nov 27, 2025	35.37	36.05	34.66	35.21	35.21	-3.32%	6,404,744
Nov 26, 2025	36.88	37.53	36.30	36.42	36.42	-3.45%	7,193,763
Nov 25, 2025	35.72	38.03	35.65	37.72	37.72	5.60%	10,243,290
Nov 24, 2025	34.78	36.11	34.67	35.72	35.72	4.87%	7,666,912
Nov 21, 2025	33.51	35.08	32.33	34.06	34.06	0.74%	5,589,932
Nov 20, 2025	34.30	34.49	33.73	33.81	33.81	0.18%	1,557,560
Nov 19, 2025	34.14	34.44	33.45	33.75	33.75	-1.57%	1,874,453
Nov 18, 2025	34.37	34.67	34.08	34.29	34.29	-0.06%	1,709,008
Nov 17, 2025	34.23	34.39	34.04	34.31	34.31	0.88%	1,364,920
Nov 14, 2025	34.43	34.43	33.95	34.01	34.01	-1.31%	1,583,408
Nov 13, 2025	34.63	34.81	34.31	34.46	34.46	-0.46%	1,698,536