SHE:301429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.83	21.21	20.61	20.65	20.65	-1.38%	2,286,002
Jan 30, 2026	20.35	20.95	20.17	20.94	20.94	2.75%	1,951,844
Jan 29, 2026	20.47	20.79	20.17	20.38	20.38	-0.34%	1,443,854
Jan 28, 2026	20.67	20.78	20.36	20.45	20.45	-1.11%	1,033,471
Jan 27, 2026	20.78	20.85	20.03	20.68	20.68	-0.48%	1,410,282
Jan 26, 2026	20.87	20.96	20.34	20.78	20.78	0.05%	1,554,900
Jan 23, 2026	20.88	20.97	20.68	20.77	20.77	-0.38%	1,004,700
Jan 22, 2026	20.57	21.01	20.51	20.85	20.85	1.46%	1,654,113
Jan 21, 2026	20.15	20.67	20.08	20.55	20.55	1.18%	1,660,344
Jan 20, 2026	20.20	20.41	20.05	20.31	20.31	1.25%	1,834,955
Jan 19, 2026	19.63	20.22	19.50	20.06	20.06	1.67%	1,405,594
Jan 16, 2026	19.97	20.02	19.61	19.73	19.73	0.20%	1,188,400
Jan 15, 2026	19.58	19.95	19.50	19.69	19.69	0.51%	1,568,165
Jan 14, 2026	19.67	19.85	19.30	19.59	19.59	-0.46%	1,669,001
Jan 13, 2026	19.59	19.82	19.33	19.68	19.68	0.92%	1,753,154
Jan 12, 2026	19.24	19.60	19.13	19.50	19.50	1.30%	1,378,999
Jan 9, 2026	19.19	19.30	18.94	19.25	19.25	0.63%	1,126,500
Jan 8, 2026	18.76	19.14	18.63	19.13	19.13	2.03%	1,292,713
Jan 7, 2026	19.28	19.28	18.68	18.75	18.75	-2.34%	1,488,055
Jan 6, 2026	19.47	19.60	19.06	19.20	19.20	-0.88%	1,313,700
Jan 5, 2026	18.98	19.66	18.88	19.37	19.37	1.95%	2,122,010
Dec 31, 2025	18.88	19.05	18.58	19.00	19.00	0.58%	734,997
Dec 30, 2025	19.13	19.18	18.85	18.89	18.89	-1.25%	807,900
Dec 29, 2025	19.13	19.21	18.92	19.13	19.13	-0.26%	759,444
Dec 26, 2025	19.65	19.65	19.12	19.18	19.18	-1.59%	807,644
Dec 25, 2025	19.40	19.58	19.15	19.49	19.49	1.40%	901,526
Dec 24, 2025	18.91	19.35	18.72	19.22	19.22	2.02%	1,237,200
Dec 23, 2025	18.97	18.99	18.73	18.84	18.84	-0.21%	846,300
Dec 22, 2025	18.87	19.08	18.83	18.88	18.88	0.43%	1,025,400
Dec 19, 2025	18.55	18.92	18.51	18.80	18.80	0.91%	975,600
Dec 18, 2025	18.15	18.79	17.97	18.63	18.63	2.48%	942,100
Dec 17, 2025	18.02	18.50	17.86	18.18	18.18	0.44%	987,000
Dec 16, 2025	18.58	18.67	18.05	18.10	18.10	-2.58%	926,600
Dec 15, 2025	18.49	18.80	18.24	18.58	18.58	0.70%	1,008,900
Dec 12, 2025	18.69	19.08	18.44	18.45	18.45	-1.23%	1,124,300
Dec 11, 2025	19.54	19.60	18.61	18.68	18.68	-4.11%	1,614,297
Dec 10, 2025	19.73	19.89	19.43	19.48	19.48	-1.37%	820,659
Dec 9, 2025	19.80	20.03	19.67	19.75	19.75	-0.75%	838,400
Dec 8, 2025	19.67	20.07	19.67	19.90	19.90	1.12%	1,062,544
Dec 5, 2025	19.23	19.82	19.04	19.68	19.68	2.29%	1,217,436
Dec 4, 2025	19.55	19.72	19.19	19.24	19.24	-1.89%	1,153,000
Dec 3, 2025	19.85	19.97	19.50	19.61	19.61	-0.81%	1,785,869
Dec 2, 2025	19.77	20.00	19.48	19.77	19.77	-0.60%	1,441,348
Dec 1, 2025	19.68	20.39	19.68	19.89	19.89	1.07%	1,730,964
Nov 28, 2025	19.25	19.68	19.17	19.68	19.68	2.02%	1,387,633
Nov 27, 2025	19.18	19.50	19.06	19.29	19.29	0.57%	1,281,621
Nov 26, 2025	19.64	20.12	19.14	19.18	19.18	-2.19%	2,170,400
Nov 25, 2025	19.44	20.06	19.30	19.61	19.61	1.08%	2,271,344
Nov 24, 2025	18.74	19.80	18.60	19.40	19.40	3.97%	3,584,514
Nov 21, 2025	19.83	20.25	18.64	18.66	18.66	-6.37%	2,912,816