SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	48.35	48.35	46.59	47.12	47.12	-2.56%	958,675
Jan 23, 2026	48.22	48.64	47.80	48.36	48.36	0.33%	1,012,637
Jan 22, 2026	48.07	48.57	47.71	48.20	48.20	0.02%	856,873
Jan 21, 2026	47.30	48.88	46.83	48.19	48.19	1.90%	1,453,181
Jan 20, 2026	47.93	48.29	46.70	47.29	47.29	-0.90%	959,800
Jan 19, 2026	47.27	47.88	46.84	47.72	47.72	1.97%	825,600
Jan 16, 2026	47.01	47.09	46.02	46.80	46.80	0.71%	694,638
Jan 15, 2026	45.77	46.60	45.61	46.47	46.47	0.80%	755,007
Jan 14, 2026	46.87	46.87	45.38	46.10	46.10	-0.84%	1,206,445
Jan 13, 2026	46.16	47.12	45.13	46.49	46.49	0.74%	1,290,607
Jan 12, 2026	45.34	46.32	45.06	46.15	46.15	1.99%	1,057,400
Jan 9, 2026	45.10	45.25	44.45	45.25	45.25	0.53%	839,855
Jan 8, 2026	44.33	45.16	44.09	45.01	45.01	1.47%	957,413
Jan 7, 2026	45.06	45.26	44.02	44.36	44.36	-1.62%	991,540
Jan 6, 2026	45.70	45.70	44.81	45.09	45.09	-0.60%	794,660
Jan 5, 2026	44.79	46.40	44.39	45.36	45.36	1.52%	1,319,616
Dec 31, 2025	44.60	45.11	43.95	44.68	44.68	0.04%	737,017
Dec 30, 2025	43.98	46.18	43.52	44.66	44.66	1.16%	1,181,701
Dec 29, 2025	44.42	44.50	43.01	44.15	44.15	1.26%	649,400
Dec 26, 2025	44.76	44.78	43.58	43.60	43.60	-2.29%	566,800
Dec 25, 2025	44.06	44.77	43.50	44.62	44.62	0.97%	421,900
Dec 24, 2025	43.64	44.50	42.92	44.19	44.19	2.27%	600,713
Dec 23, 2025	43.63	44.41	42.92	43.21	43.21	-0.94%	490,114
Dec 22, 2025	43.81	44.20	43.43	43.62	43.62	-0.23%	447,340
Dec 19, 2025	43.08	43.79	42.63	43.72	43.72	1.98%	505,100
Dec 18, 2025	42.30	43.29	42.01	42.87	42.87	1.16%	600,700
Dec 17, 2025	42.60	42.76	41.46	42.38	42.38	-0.54%	542,900
Dec 16, 2025	43.48	43.48	42.24	42.61	42.61	-1.59%	355,000
Dec 15, 2025	43.21	43.61	42.00	43.30	43.30	0.09%	583,700
Dec 12, 2025	43.17	44.08	43.02	43.26	43.26	0.21%	612,681
Dec 11, 2025	44.56	44.60	43.17	43.17	43.17	-3.10%	633,714
Dec 10, 2025	45.02	45.16	44.34	44.55	44.55	-1.20%	458,600
Dec 9, 2025	46.01	46.23	44.98	45.09	45.09	-1.98%	474,700
Dec 8, 2025	45.47	46.10	45.33	46.00	46.00	1.21%	620,000
Dec 5, 2025	44.51	45.50	44.06	45.45	45.45	1.29%	509,900
Dec 4, 2025	45.05	45.47	44.55	44.87	44.87	-0.40%	471,500
Dec 3, 2025	45.58	45.73	44.78	45.05	45.05	-0.73%	362,300
Dec 2, 2025	46.25	46.42	45.15	45.38	45.38	-2.26%	411,800
Dec 1, 2025	46.00	46.65	45.57	46.43	46.43	1.18%	677,140
Nov 28, 2025	45.41	46.29	45.01	45.89	45.89	1.55%	394,200
Nov 27, 2025	44.76	45.58	44.57	45.19	45.19	0.96%	403,800
Nov 26, 2025	45.40	45.98	44.60	44.76	44.76	-1.13%	491,600
Nov 25, 2025	45.99	46.15	44.98	45.27	45.27	-0.31%	488,678
Nov 24, 2025	44.40	45.60	44.31	45.41	45.41	2.71%	661,140
Nov 21, 2025	46.00	46.73	43.63	44.21	44.21	-4.95%	847,067
Nov 20, 2025	46.93	47.10	46.05	46.51	46.51	0.02%	440,506
Nov 19, 2025	47.82	47.98	46.23	46.50	46.50	-2.31%	608,200
Nov 18, 2025	47.95	48.22	47.26	47.60	47.60	0.21%	478,953
Nov 17, 2025	48.43	48.68	47.33	47.50	47.50	-0.84%	425,275
Nov 14, 2025	47.88	48.40	47.33	47.90	47.90	0.23%	454,467