SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	23.23	25.78	22.60	25.08	25.08	4.59%	47,095,301
Jan 23, 2026	23.35	24.78	23.20	23.98	23.98	3.50%	41,402,260
Jan 22, 2026	21.75	23.18	21.60	23.17	23.17	6.24%	34,712,090
Jan 21, 2026	21.53	22.65	21.40	21.81	21.81	-1.22%	26,349,640
Jan 20, 2026	21.94	22.62	21.54	22.08	22.08	1.38%	31,755,350
Jan 19, 2026	21.80	22.37	21.35	21.78	21.78	1.16%	30,696,060
Jan 16, 2026	23.62	23.79	21.39	21.53	21.53	-9.58%	46,676,100
Jan 15, 2026	26.66	26.91	23.81	23.81	23.81	-19.99%	49,108,999
Jan 14, 2026	25.16	29.76	24.90	29.76	29.76	20.00%	81,154,258
Jan 13, 2026	24.02	27.60	23.00	24.80	24.80	7.83%	60,601,587
Jan 12, 2026	23.00	23.61	21.60	23.00	23.00	3.74%	62,316,400
Jan 9, 2026	20.90	22.96	20.90	22.17	22.17	9.97%	62,775,124
Jan 8, 2026	19.75	20.77	19.52	20.16	20.16	3.38%	50,341,670
Jan 7, 2026	19.01	19.97	18.82	19.50	19.50	1.93%	37,484,400
Jan 6, 2026	19.32	19.74	18.90	19.13	19.13	-1.29%	33,231,544
Jan 5, 2026	18.76	19.57	18.66	19.38	19.38	4.42%	38,922,889
Dec 31, 2025	18.54	19.07	18.25	18.56	18.56	0.11%	31,043,810
Dec 30, 2025	18.64	18.86	18.28	18.54	18.54	-1.49%	21,321,490
Dec 29, 2025	19.34	19.44	18.48	18.82	18.82	-3.24%	32,230,950
Dec 26, 2025	19.86	20.19	19.22	19.45	19.45	-1.52%	40,770,403
Dec 25, 2025	19.81	20.07	19.40	19.75	19.75	-1.50%	34,816,049
Dec 24, 2025	19.98	20.94	19.71	20.05	20.05	-4.57%	47,737,997
Dec 23, 2025	20.78	21.91	19.81	21.01	21.01	0.33%	65,000,023
Dec 22, 2025	22.36	22.58	20.64	20.94	20.94	-9.31%	64,249,250
Dec 19, 2025	24.01	25.00	21.60	23.09	23.09	5.72%	83,876,180
Dec 18, 2025	20.35	21.84	19.70	21.84	21.84	20.00%	54,580,273
Dec 17, 2025	15.88	19.31	15.78	18.20	18.20	13.11%	71,592,549
Dec 16, 2025	14.94	16.50	14.51	16.09	16.09	7.70%	37,613,380
Dec 15, 2025	14.75	15.15	14.62	14.94	14.94	0.88%	12,651,640
Dec 12, 2025	15.00	15.09	14.70	14.81	14.81	-1.53%	11,876,728
Dec 11, 2025	15.93	15.96	15.02	15.04	15.04	-4.75%	19,126,520
Dec 10, 2025	15.58	16.31	15.53	15.79	15.79	1.54%	23,626,020
Dec 9, 2025	16.25	16.36	15.49	15.55	15.55	-4.31%	25,424,469
Dec 8, 2025	16.91	16.97	16.22	16.25	16.25	-2.93%	27,149,110
Dec 5, 2025	16.40	16.96	15.95	16.74	16.74	1.15%	40,001,538
Dec 4, 2025	16.42	17.86	16.23	16.55	16.55	0.91%	49,932,452
Dec 3, 2025	16.40	16.79	16.00	16.40	16.40	-3.13%	32,175,160
Dec 2, 2025	16.06	16.94	15.76	16.93	16.93	6.48%	48,038,670
Dec 1, 2025	15.85	16.25	15.80	15.90	15.90	-0.69%	21,515,340
Nov 28, 2025	16.60	16.70	15.73	16.01	16.01	-1.54%	27,366,830
Nov 27, 2025	17.23	17.23	16.01	16.26	16.26	-6.55%	49,670,900
Nov 26, 2025	14.49	17.40	14.48	17.40	17.40	20.00%	34,550,810
Nov 25, 2025	13.85	14.98	13.85	14.50	14.50	4.69%	17,033,910
Nov 24, 2025	13.66	13.93	13.66	13.85	13.85	1.91%	9,669,308
Nov 21, 2025	14.33	14.52	13.58	13.59	13.59	-5.82%	14,159,582
Nov 20, 2025	14.94	15.08	14.37	14.43	14.43	-2.04%	12,923,966
Nov 19, 2025	15.35	15.37	14.69	14.73	14.73	-4.29%	19,268,030
Nov 18, 2025	15.90	16.40	15.15	15.39	15.39	-3.45%	27,204,370
Nov 17, 2025	16.67	16.93	15.57	15.94	15.94	-2.92%	33,560,320
Nov 14, 2025	16.01	17.96	16.01	16.42	16.42	3.73%	48,003,530