SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.91	45.30	43.75	44.87	44.87	0.81%	1,108,800
Feb 5, 2026	43.97	45.49	43.97	44.51	44.51	0.84%	873,890
Feb 4, 2026	44.15	45.18	43.80	44.14	44.14	-0.02%	964,720
Feb 3, 2026	44.78	44.78	42.73	44.15	44.15	3.35%	1,255,195
Feb 2, 2026	43.73	44.90	42.67	42.72	42.72	-2.26%	1,107,536
Jan 30, 2026	42.20	43.98	42.19	43.71	43.71	3.65%	1,498,105
Jan 29, 2026	43.22	43.72	42.14	42.17	42.17	-2.90%	1,169,140
Jan 28, 2026	44.16	44.85	43.13	43.43	43.43	-2.67%	1,280,849
Jan 27, 2026	44.95	45.12	43.30	44.62	44.62	-1.24%	1,704,487
Jan 26, 2026	47.76	47.79	45.02	45.18	45.18	-4.70%	1,657,890
Jan 23, 2026	47.25	48.11	46.75	47.41	47.41	0.34%	1,323,650
Jan 22, 2026	47.21	48.76	46.93	47.25	47.25	-0.90%	1,475,662
Jan 21, 2026	49.10	49.10	47.20	47.68	47.68	-2.91%	1,949,439
Jan 20, 2026	52.08	53.02	48.40	49.11	49.11	-4.29%	3,334,165
Jan 19, 2026	48.02	53.86	47.90	51.31	51.31	7.23%	4,978,280
Jan 16, 2026	46.07	47.90	46.07	47.85	47.85	4.38%	2,603,999
Jan 15, 2026	46.46	46.78	45.38	45.84	45.84	-1.55%	1,310,903
Jan 14, 2026	46.81	48.44	45.95	46.56	46.56	-0.56%	2,751,520
Jan 13, 2026	46.66	46.95	45.45	46.82	46.82	0.34%	2,248,016
Jan 12, 2026	47.40	47.69	45.28	46.66	46.66	-1.95%	3,106,735
Jan 9, 2026	48.60	48.71	47.05	47.59	47.59	-1.84%	2,263,026
Jan 8, 2026	49.58	49.82	48.26	48.48	48.48	-2.22%	1,611,870
Jan 7, 2026	50.50	51.50	49.18	49.58	49.58	-0.96%	1,329,270
Jan 6, 2026	51.63	53.50	50.01	50.06	50.06	-2.15%	1,582,228
Jan 5, 2026	49.79	51.64	49.70	51.16	51.16	2.65%	1,285,975
Dec 31, 2025	51.90	52.24	49.80	49.84	49.84	-4.10%	1,673,698
Dec 30, 2025	53.05	53.05	51.61	51.97	51.97	-2.15%	1,547,697
Dec 29, 2025	53.87	53.87	51.60	53.11	53.11	-1.26%	1,649,260
Dec 26, 2025	54.50	55.50	53.60	53.79	53.79	-1.16%	985,090
Dec 25, 2025	55.46	55.70	54.07	54.42	54.42	-1.40%	1,102,637
Dec 24, 2025	56.89	57.30	54.72	55.19	55.19	-2.51%	1,324,188
Dec 23, 2025	57.53	57.93	55.78	56.61	56.61	-1.82%	876,420
Dec 22, 2025	59.80	59.80	57.15	57.66	57.66	-1.94%	824,497
Dec 19, 2025	57.82	59.81	57.73	58.80	58.80	2.21%	509,495
Dec 18, 2025	58.19	58.54	57.13	57.53	57.53	-1.30%	421,950
Dec 17, 2025	58.91	58.91	57.03	58.29	58.29	0.15%	481,600
Dec 16, 2025	56.97	59.73	56.97	58.20	58.20	-2.58%	665,568
Dec 15, 2025	61.00	61.30	59.48	59.74	59.74	-2.78%	846,560
Dec 12, 2025	62.00	62.18	60.70	61.45	61.45	-0.15%	798,948
Dec 11, 2025	63.00	64.00	61.12	61.54	61.54	-0.61%	1,091,160
Dec 10, 2025	59.88	62.78	59.84	61.92	61.92	3.34%	1,782,100
Dec 9, 2025	60.34	61.76	59.09	59.92	59.92	-0.68%	969,970
Dec 8, 2025	58.27	61.66	57.57	60.33	60.33	3.59%	1,472,800
Dec 5, 2025	57.73	58.95	56.86	58.24	58.24	0.97%	772,070
Dec 4, 2025	56.72	57.90	56.34	57.68	57.68	2.20%	571,320
Dec 3, 2025	57.50	58.05	56.11	56.44	56.44	-1.84%	854,290
Dec 2, 2025	60.62	60.78	57.50	57.50	57.50	-4.53%	1,050,770
Dec 1, 2025	61.02	61.80	59.00	60.23	60.23	-0.18%	1,014,719
Nov 28, 2025	57.22	60.99	56.03	60.34	60.34	6.51%	1,877,276
Nov 27, 2025	55.79	59.39	55.79	56.65	56.65	1.54%	1,059,268