SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	61.53	65.00	61.53	63.71	63.71	2.12%	3,138,782
Feb 5, 2026	62.98	63.60	62.15	62.39	62.39	-2.10%	1,767,398
Feb 4, 2026	64.88	65.31	62.80	63.73	63.73	-2.15%	2,587,667
Feb 3, 2026	61.82	65.49	61.20	65.13	65.13	6.37%	4,757,433
Feb 2, 2026	62.49	63.83	61.12	61.23	61.23	-2.92%	2,441,977
Jan 30, 2026	63.79	64.18	61.40	63.07	63.07	-2.14%	3,580,783
Jan 29, 2026	66.00	69.38	64.45	64.45	64.45	-5.00%	5,637,642
Jan 28, 2026	66.66	68.78	66.38	67.84	67.84	1.01%	4,376,615
Jan 27, 2026	67.12	67.48	63.92	67.16	67.16	-0.21%	5,393,601
Jan 26, 2026	71.70	73.00	66.76	67.30	67.30	-6.11%	7,110,148
Jan 23, 2026	68.90	72.51	68.90	71.68	71.68	4.05%	9,000,070
Jan 22, 2026	70.49	71.23	68.70	68.89	68.89	-2.27%	4,842,724
Jan 21, 2026	68.09	71.31	67.88	70.49	70.49	1.73%	5,322,499
Jan 20, 2026	70.36	72.81	68.51	69.29	69.29	-2.78%	5,668,900
Jan 19, 2026	70.50	73.50	68.35	71.27	71.27	0.03%	9,378,303
Jan 16, 2026	67.82	71.80	67.82	71.25	71.25	4.78%	11,302,300
Jan 15, 2026	67.22	69.73	67.22	68.00	68.00	-0.99%	5,634,818
Jan 14, 2026	69.00	71.49	67.60	68.68	68.68	-1.75%	10,476,160
Jan 13, 2026	69.50	73.68	68.38	69.90	69.90	-0.27%	14,196,740
Jan 12, 2026	70.23	71.13	68.86	70.09	70.09	0.42%	10,682,920
Jan 9, 2026	72.16	74.00	69.51	69.80	69.80	-4.98%	14,954,043
Jan 8, 2026	61.68	73.46	61.51	73.46	73.46	19.99%	19,188,560
Jan 7, 2026	61.78	62.45	60.82	61.22	61.22	-1.11%	3,369,065
Jan 6, 2026	62.02	63.42	61.82	61.91	61.91	-0.51%	3,705,831
Jan 5, 2026	62.00	62.80	61.57	62.23	62.23	-0.70%	4,288,914
Dec 31, 2025	64.00	64.00	62.17	62.67	62.67	-2.05%	5,117,923
Dec 30, 2025	61.03	65.39	60.51	63.98	63.98	3.71%	8,712,499
Dec 29, 2025	58.83	61.79	58.35	61.69	61.69	4.86%	6,340,263
Dec 26, 2025	58.97	60.20	58.30	58.83	58.83	-0.99%	3,850,727
Dec 25, 2025	56.44	60.15	56.44	59.42	59.42	5.75%	5,452,064
Dec 24, 2025	55.60	56.40	55.51	56.19	56.19	1.06%	1,114,269
Dec 23, 2025	56.50	56.82	55.55	55.60	55.60	-2.11%	1,610,286
Dec 22, 2025	56.10	57.12	55.82	56.80	56.80	2.34%	2,432,131
Dec 19, 2025	54.81	56.19	54.81	55.50	55.50	1.07%	1,466,800
Dec 18, 2025	54.73	55.97	54.62	54.91	54.91	-0.56%	1,480,700
Dec 17, 2025	54.59	55.40	53.35	55.22	55.22	1.86%	2,014,986
Dec 16, 2025	55.68	55.78	54.00	54.21	54.21	-2.92%	1,820,737
Dec 15, 2025	57.05	57.20	55.84	55.84	55.84	-2.80%	1,673,630
Dec 12, 2025	57.51	57.69	56.70	57.45	57.45	0.03%	2,389,106
Dec 11, 2025	58.96	59.29	57.42	57.43	57.43	-3.30%	2,439,709
Dec 10, 2025	58.39	59.85	58.35	59.39	59.39	0.66%	2,186,100
Dec 9, 2025	59.61	60.48	59.00	59.00	59.00	-2.03%	2,621,396
Dec 8, 2025	59.77	60.56	59.00	60.22	60.22	-0.13%	4,408,747
Dec 5, 2025	57.53	60.93	57.26	60.30	60.30	3.25%	5,765,373
Dec 4, 2025	57.22	59.77	57.00	58.40	58.40	4.98%	6,144,627
Dec 3, 2025	57.22	57.60	55.61	55.63	55.63	-2.56%	1,739,112
Dec 2, 2025	57.67	58.39	56.98	57.09	57.09	-1.82%	1,597,537
Dec 1, 2025	57.00	58.42	57.00	58.15	58.15	1.41%	2,099,945
Nov 28, 2025	56.36	58.00	55.66	57.34	57.34	1.47%	2,263,838
Nov 27, 2025	56.35	57.50	56.30	56.51	56.51	-0.60%	1,636,726