SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.74	51.89	50.81	51.00	51.00	-1.83%	5,013,073
Jan 22, 2026	51.50	52.86	51.22	51.95	51.95	1.46%	4,931,744
Jan 21, 2026	49.85	51.50	49.60	51.20	51.20	2.11%	4,554,352
Jan 20, 2026	51.40	51.80	49.76	50.14	50.14	-2.45%	5,386,225
Jan 19, 2026	52.79	52.79	51.10	51.40	51.40	-2.80%	5,814,258
Jan 16, 2026	51.80	53.12	51.02	52.88	52.88	2.92%	8,151,534
Jan 15, 2026	50.65	51.83	50.33	51.38	51.38	0.98%	5,432,876
Jan 14, 2026	50.66	51.90	50.10	50.88	50.88	1.27%	6,735,883
Jan 13, 2026	52.54	52.72	50.00	50.24	50.24	-4.38%	7,755,862
Jan 12, 2026	53.44	53.69	51.30	52.54	52.54	-1.65%	9,194,103
Jan 9, 2026	53.18	53.84	51.85	53.42	53.42	-0.04%	6,547,077
Jan 8, 2026	54.66	54.80	53.36	53.44	53.44	-2.75%	6,855,062
Jan 7, 2026	53.82	56.30	53.82	54.95	54.95	2.10%	7,618,769
Jan 6, 2026	55.80	56.30	53.09	53.82	53.82	-2.78%	9,134,453
Jan 5, 2026	54.78	55.48	53.80	55.36	55.36	1.43%	5,616,038
Dec 31, 2025	56.45	56.90	54.50	54.58	54.58	-3.47%	6,593,327
Dec 30, 2025	55.99	57.92	55.51	56.54	56.54	-0.09%	6,450,449
Dec 29, 2025	56.41	57.31	55.70	56.59	56.59	0.32%	6,798,499
Dec 26, 2025	56.20	57.60	55.88	56.41	56.41	-0.65%	7,420,137
Dec 25, 2025	58.20	58.86	56.20	56.78	56.78	-1.22%	10,282,720
Dec 24, 2025	56.19	58.94	55.33	57.48	57.48	4.22%	16,529,880
Dec 23, 2025	52.70	56.13	52.53	55.15	55.15	4.15%	13,374,700
Dec 22, 2025	50.38	53.70	50.27	52.95	52.95	5.18%	8,502,407
Dec 19, 2025	52.20	52.49	50.20	50.34	50.34	-2.25%	5,458,239
Dec 18, 2025	52.04	53.21	51.35	51.50	51.50	-3.68%	6,940,933
Dec 17, 2025	50.06	53.68	50.06	53.47	53.47	7.46%	12,626,000
Dec 16, 2025	50.73	51.96	49.06	49.76	49.76	-1.95%	5,236,275
Dec 15, 2025	50.57	52.11	49.88	50.75	50.75	-1.25%	5,427,990
Dec 12, 2025	51.06	51.88	49.62	51.39	51.39	0.49%	4,456,871
Dec 11, 2025	53.37	53.73	51.10	51.14	51.14	-4.25%	5,025,723
Dec 10, 2025	53.36	54.04	52.00	53.41	53.41	-1.18%	5,971,829
Dec 9, 2025	53.00	54.97	52.90	54.05	54.05	2.02%	8,080,673
Dec 8, 2025	52.18	54.09	52.18	52.98	52.98	2.06%	6,641,513
Dec 5, 2025	50.09	52.37	49.40	51.91	51.91	3.97%	5,396,700
Dec 4, 2025	50.74	50.89	49.50	49.93	49.93	-1.60%	3,330,295
Dec 3, 2025	51.85	52.19	50.38	50.74	50.74	-2.05%	4,165,671
Dec 2, 2025	52.54	52.66	51.43	51.80	51.80	-2.41%	4,508,976
Dec 1, 2025	53.05	53.92	52.23	53.08	53.08	0.13%	5,564,167
Nov 28, 2025	51.41	53.30	51.41	53.01	53.01	2.14%	6,444,500
Nov 27, 2025	51.80	53.75	50.89	51.90	51.90	1.67%	8,438,072
Nov 26, 2025	50.73	52.22	50.14	51.05	51.05	-0.39%	5,154,700
Nov 25, 2025	50.50	52.38	50.49	51.25	51.25	2.17%	5,519,060
Nov 24, 2025	49.27	50.49	48.80	50.16	50.16	3.51%	5,982,141
Nov 21, 2025	50.04	50.83	48.46	48.46	48.46	-6.56%	6,172,303
Nov 20, 2025	53.50	53.81	51.20	51.86	51.86	0.43%	5,118,175
Nov 19, 2025	53.68	53.87	51.01	51.64	51.64	-4.76%	6,164,868
Nov 18, 2025	53.02	54.89	52.80	54.22	54.22	1.54%	6,230,110
Nov 17, 2025	54.00	54.43	52.80	53.40	53.40	-2.11%	5,788,240
Nov 14, 2025	53.52	56.40	53.17	54.55	54.55	1.49%	8,642,679
Nov 13, 2025	54.34	55.77	53.58	53.75	53.75	-0.94%	8,002,044