SHE:301479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	90.79	90.79	86.90	87.19	-	-1.54%	417,376
Jan 27, 2026	88.12	88.77	85.90	88.55	88.55	-0.30%	867,205
Jan 26, 2026	92.10	92.28	88.18	88.82	88.82	-3.32%	1,146,503
Jan 23, 2026	90.79	92.12	90.79	91.87	91.87	1.08%	788,323
Jan 22, 2026	92.50	92.51	90.72	90.89	90.89	-1.20%	712,741
Jan 21, 2026	89.71	92.47	89.51	91.99	91.99	2.09%	936,055
Jan 20, 2026	92.15	92.48	89.53	90.11	90.11	-2.21%	1,001,437
Jan 19, 2026	93.47	93.50	91.70	92.15	92.15	-1.41%	870,139
Jan 16, 2026	92.47	93.99	91.67	93.47	93.47	1.22%	1,047,081
Jan 15, 2026	92.00	93.18	90.88	92.34	92.34	-0.17%	900,950
Jan 14, 2026	91.40	94.79	91.35	92.50	92.50	1.21%	1,493,936
Jan 13, 2026	93.80	94.45	91.02	91.39	91.39	-3.35%	1,570,532
Jan 12, 2026	90.61	95.58	88.77	94.56	94.56	4.72%	2,757,050
Jan 9, 2026	89.24	90.30	88.75	90.30	90.30	0.78%	1,103,369
Jan 8, 2026	88.80	89.88	88.75	89.60	89.60	0.39%	913,165
Jan 7, 2026	88.97	89.97	88.68	89.25	89.25	-0.22%	979,124
Jan 6, 2026	89.37	90.30	88.29	89.45	89.45	1.07%	1,328,432
Jan 5, 2026	86.79	88.50	86.79	88.50	88.50	1.70%	1,060,587
Dec 31, 2025	85.95	87.46	85.18	87.02	87.02	1.24%	990,261
Dec 30, 2025	85.67	86.18	85.10	85.95	85.95	0.29%	538,848
Dec 29, 2025	85.65	86.10	85.21	85.70	85.70	-0.13%	509,853
Dec 26, 2025	87.08	87.18	85.66	85.81	85.81	-1.46%	695,129
Dec 25, 2025	86.71	87.23	86.00	87.08	87.08	0.32%	635,825
Dec 24, 2025	86.63	87.88	86.23	86.80	86.80	0.25%	836,309
Dec 23, 2025	86.68	88.00	86.10	86.58	86.58	-0.63%	1,025,729
Dec 22, 2025	88.05	88.72	86.86	87.13	87.13	-1.01%	1,259,668
Dec 19, 2025	84.13	90.00	84.13	88.02	88.02	4.43%	1,820,642
Dec 18, 2025	84.12	85.26	84.02	84.29	84.29	-0.84%	608,967
Dec 17, 2025	84.95	85.45	83.60	85.00	85.00	-	1,023,365
Dec 16, 2025	82.90	85.50	82.66	85.00	85.00	2.83%	1,251,328
Dec 15, 2025	83.49	84.80	82.66	82.66	82.66	-1.36%	601,982
Dec 12, 2025	81.77	84.03	81.52	83.80	83.80	2.50%	738,630
Dec 11, 2025	83.00	83.33	81.72	81.76	81.76	-1.61%	546,010
Dec 10, 2025	82.93	83.14	81.88	83.10	83.10	0.20%	623,168
Dec 9, 2025	84.19	84.95	82.73	82.93	82.93	-1.61%	694,551
Dec 8, 2025	84.01	84.62	83.40	84.29	84.29	0.37%	625,507
Dec 5, 2025	84.31	84.55	80.95	83.98	83.98	-0.39%	757,380
Dec 4, 2025	84.47	84.98	83.20	84.31	84.31	-0.64%	442,207
Dec 3, 2025	86.05	87.00	84.50	84.85	84.85	-1.38%	507,139
Dec 2, 2025	85.75	87.58	85.62	86.04	86.04	-0.15%	598,712
Dec 1, 2025	85.04	86.60	84.33	86.17	86.17	1.36%	605,265
Nov 28, 2025	85.11	85.39	84.26	85.01	85.01	-0.32%	445,861
Nov 27, 2025	84.16	87.00	83.62	85.28	85.28	2.07%	831,677
Nov 26, 2025	83.72	84.83	83.48	83.55	83.55	-0.44%	338,822
Nov 25, 2025	84.98	84.98	83.33	83.92	83.92	0.80%	401,299
Nov 24, 2025	82.16	84.96	82.16	83.25	83.25	1.72%	543,881
Nov 21, 2025	83.08	83.40	80.79	81.84	81.84	-2.34%	663,041
Nov 20, 2025	85.58	86.30	83.70	83.80	83.80	-1.84%	460,338
Nov 19, 2025	86.17	86.60	85.26	85.37	85.37	-0.85%	511,119
Nov 18, 2025	87.50	87.50	85.81	86.10	86.10	-1.78%	652,163