SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.55	59.98	58.08	58.81	58.81	-2.58%	1,636,680
Feb 5, 2026	62.09	62.12	59.80	60.37	60.37	-2.35%	1,327,460
Feb 4, 2026	62.00	62.66	60.40	61.82	61.82	0.70%	1,855,335
Feb 3, 2026	58.50	62.74	58.50	61.39	61.39	5.43%	2,676,847
Feb 2, 2026	59.16	61.07	58.06	58.23	58.23	-2.00%	1,966,698
Jan 30, 2026	62.38	63.38	59.11	59.42	59.42	-6.35%	2,848,444
Jan 29, 2026	62.80	66.39	62.08	63.45	63.45	0.71%	2,956,087
Jan 28, 2026	64.04	64.86	61.55	63.00	63.00	-2.20%	2,034,645
Jan 27, 2026	63.00	65.08	60.83	64.42	64.42	2.91%	2,186,875
Jan 26, 2026	65.97	65.97	62.04	62.60	62.60	-5.88%	2,858,620
Jan 23, 2026	62.75	67.75	61.51	66.51	66.51	7.22%	4,033,114
Jan 22, 2026	62.06	62.90	60.79	62.03	62.03	-0.26%	1,622,999
Jan 21, 2026	60.65	63.39	60.55	62.19	62.19	1.95%	2,195,040
Jan 20, 2026	63.61	64.88	59.00	61.00	61.00	-4.21%	3,026,740
Jan 19, 2026	63.19	64.20	60.18	63.68	63.68	1.08%	2,773,870
Jan 16, 2026	61.78	64.59	60.60	63.00	63.00	3.14%	3,701,640
Jan 15, 2026	61.48	61.78	60.07	61.08	61.08	-1.17%	1,830,427
Jan 14, 2026	60.29	63.70	59.59	61.80	61.80	2.54%	4,194,402
Jan 13, 2026	61.50	61.80	58.98	60.27	60.27	-2.48%	4,691,752
Jan 12, 2026	60.77	62.19	59.47	61.80	61.80	3.36%	4,480,206
Jan 9, 2026	59.28	60.20	58.43	59.79	59.79	1.15%	3,623,355
Jan 8, 2026	61.08	61.25	58.12	59.11	59.11	-3.23%	4,234,110
Jan 7, 2026	58.65	62.48	57.50	61.08	61.08	3.88%	7,704,730
Jan 6, 2026	53.86	60.20	53.86	58.80	58.80	8.83%	9,219,489
Jan 5, 2026	54.12	54.49	53.40	54.03	54.03	-0.20%	3,017,343
Dec 31, 2025	53.83	55.36	53.00	54.14	54.14	0.82%	3,816,228
Dec 30, 2025	52.43	54.98	52.02	53.70	53.70	1.36%	4,520,009
Dec 29, 2025	52.00	53.69	51.15	52.98	52.98	1.67%	3,507,563
Dec 26, 2025	50.83	52.99	50.83	52.11	52.11	0.21%	3,766,413
Dec 25, 2025	48.68	54.31	48.55	52.00	52.00	8.49%	6,528,768
Dec 24, 2025	47.30	48.20	47.11	47.93	47.93	1.12%	1,055,734
Dec 23, 2025	47.40	47.92	46.89	47.40	47.40	-0.69%	1,231,770
Dec 22, 2025	47.69	47.97	47.10	47.73	47.73	1.08%	1,320,940
Dec 19, 2025	46.40	49.00	46.20	47.22	47.22	1.77%	2,094,072
Dec 18, 2025	45.98	46.79	45.79	46.40	46.40	0.17%	1,048,630
Dec 17, 2025	45.37	46.32	44.80	46.32	46.32	1.67%	1,380,362
Dec 16, 2025	47.82	47.82	45.33	45.56	45.56	-3.37%	1,497,619
Dec 15, 2025	48.15	48.29	47.12	47.15	47.15	-2.06%	1,249,974
Dec 12, 2025	47.35	48.66	47.20	48.14	48.14	1.84%	1,892,093
Dec 11, 2025	49.36	49.68	47.05	47.27	47.27	-4.35%	2,367,980
Dec 10, 2025	49.01	49.85	48.60	49.42	49.42	0.35%	1,080,392
Dec 9, 2025	49.98	49.98	49.03	49.25	49.25	-1.50%	1,349,149
Dec 8, 2025	50.64	50.88	49.64	50.00	50.00	-1.19%	2,214,860
Dec 5, 2025	49.83	50.78	48.50	50.60	50.60	1.06%	3,523,918
Dec 4, 2025	49.19	50.97	48.80	50.07	50.07	3.24%	5,156,134
Dec 3, 2025	49.18	49.86	47.76	48.50	48.50	-1.52%	2,330,342
Dec 2, 2025	48.40	49.93	47.75	49.25	49.25	2.01%	2,545,811
Dec 1, 2025	47.58	49.34	47.38	48.28	48.28	1.71%	2,098,562
Nov 28, 2025	47.27	47.74	47.01	47.47	47.47	-0.13%	1,112,355
Nov 27, 2025	47.15	48.49	46.92	47.53	47.53	0.38%	1,828,850