SHE:301388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.78	34.87	33.70	34.85	34.85	3.17%	5,069,005
Jan 22, 2026	34.30	34.38	33.56	33.78	33.78	-1.52%	2,497,377
Jan 21, 2026	33.84	34.30	33.17	34.30	34.30	0.23%	3,842,490
Jan 20, 2026	34.17	34.49	33.65	34.22	34.22	-1.04%	4,571,523
Jan 19, 2026	32.64	34.87	32.51	34.58	34.58	4.60%	6,393,289
Jan 16, 2026	34.77	34.99	32.72	33.06	33.06	0.09%	5,371,753
Jan 15, 2026	33.16	33.46	32.48	33.03	33.03	-2.42%	3,713,827
Jan 14, 2026	34.26	34.45	32.90	33.85	33.85	-2.08%	7,129,671
Jan 13, 2026	33.16	36.44	32.00	34.57	34.57	4.66%	6,883,413
Jan 12, 2026	32.08	33.05	31.70	33.03	33.03	3.90%	2,924,500
Jan 9, 2026	31.60	31.89	31.35	31.79	31.79	0.60%	1,868,233
Jan 8, 2026	31.37	31.80	31.21	31.60	31.60	0.73%	2,086,000
Jan 7, 2026	31.10	31.66	30.80	31.37	31.37	1.49%	2,040,000
Jan 6, 2026	31.05	31.30	30.67	30.91	30.91	0.13%	1,493,799
Jan 5, 2026	30.44	31.03	30.22	30.87	30.87	1.61%	1,405,100
Dec 31, 2025	30.28	30.58	30.02	30.38	30.38	0.56%	1,306,701
Dec 30, 2025	30.73	30.75	30.18	30.21	30.21	-2.17%	1,273,639
Dec 29, 2025	30.81	31.11	30.31	30.88	30.88	0.26%	1,399,704
Dec 26, 2025	31.43	31.84	30.80	30.80	30.80	-1.85%	1,486,100
Dec 25, 2025	31.30	31.48	30.91	31.38	31.38	-0.03%	1,812,665
Dec 24, 2025	29.91	31.79	29.54	31.39	31.39	5.41%	3,399,763
Dec 23, 2025	30.15	30.16	29.67	29.78	29.78	-0.83%	1,081,600
Dec 22, 2025	30.60	30.60	29.93	30.03	30.03	-1.38%	1,408,000
Dec 19, 2025	30.29	30.88	30.10	30.45	30.45	1.03%	933,300
Dec 18, 2025	30.27	30.57	30.07	30.14	30.14	-0.66%	826,900
Dec 17, 2025	30.45	30.56	29.35	30.34	30.34	-0.36%	1,690,265
Dec 16, 2025	31.08	31.08	30.30	30.45	30.45	-2.03%	1,210,865
Dec 15, 2025	31.20	31.68	30.86	31.08	31.08	-0.73%	1,433,138
Dec 12, 2025	30.52	31.64	30.43	31.31	31.31	3.10%	1,942,499
Dec 11, 2025	31.40	31.40	30.23	30.37	30.37	-2.82%	1,447,100
Dec 10, 2025	31.26	31.49	30.76	31.25	31.25	0.19%	1,106,761
Dec 9, 2025	31.35	31.85	31.14	31.19	31.19	-0.67%	1,138,800
Dec 8, 2025	31.65	31.87	31.31	31.40	31.40	-0.41%	988,598
Dec 5, 2025	30.78	31.66	30.55	31.53	31.53	2.44%	1,488,200
Dec 4, 2025	31.00	31.33	30.54	30.78	30.78	-1.06%	1,020,600
Dec 3, 2025	31.36	31.69	31.03	31.11	31.11	-0.86%	1,135,900
Dec 2, 2025	31.15	31.65	30.68	31.38	31.38	0.84%	1,454,600
Dec 1, 2025	31.48	31.58	31.06	31.12	31.12	-0.03%	1,446,000
Nov 28, 2025	31.00	31.33	30.72	31.13	31.13	0.45%	1,250,037
Nov 27, 2025	31.20	31.51	30.81	30.99	30.99	-0.67%	1,325,300
Nov 26, 2025	32.15	32.46	31.14	31.20	31.20	-2.44%	2,459,700
Nov 25, 2025	30.16	32.48	29.82	31.98	31.98	6.49%	4,105,600
Nov 24, 2025	28.93	30.24	28.93	30.03	30.03	4.71%	2,743,700
Nov 21, 2025	30.31	30.50	28.51	28.68	28.68	-5.35%	2,541,000
Nov 20, 2025	30.98	31.25	30.13	30.30	30.30	-2.13%	1,836,100
Nov 19, 2025	31.86	31.97	30.75	30.96	30.96	-2.43%	2,003,757
Nov 18, 2025	32.20	32.33	31.58	31.73	31.73	-1.89%	1,863,500
Nov 17, 2025	33.15	33.37	32.12	32.34	32.34	-2.36%	2,448,000
Nov 14, 2025	32.97	33.69	32.34	33.12	33.12	0.91%	3,080,238
Nov 13, 2025	33.60	33.60	32.67	32.82	32.82	-1.08%	2,752,600