SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	93.01	93.40	89.06	90.04	90.04	-3.99%	2,143,146
Jan 19, 2026	90.93	94.56	89.53	93.78	93.78	2.37%	3,746,334
Jan 16, 2026	86.60	96.17	86.51	91.61	91.61	6.55%	5,171,435
Jan 15, 2026	84.43	89.33	83.50	85.98	85.98	1.97%	2,879,335
Jan 14, 2026	81.87	86.70	81.77	84.32	84.32	3.07%	3,232,909
Jan 13, 2026	82.71	85.96	81.70	81.81	81.81	-1.20%	2,438,830
Jan 12, 2026	83.02	84.60	81.88	82.80	82.80	-0.14%	2,554,279
Jan 9, 2026	83.00	84.58	82.08	82.92	82.92	-0.69%	2,452,463
Jan 8, 2026	82.92	85.65	81.08	83.50	83.50	-0.55%	2,646,968
Jan 7, 2026	82.00	84.60	81.27	83.96	83.96	1.30%	2,285,309
Jan 6, 2026	83.42	83.42	81.06	82.88	82.88	-0.66%	2,753,671
Jan 5, 2026	79.68	86.00	78.20	83.43	83.43	4.05%	3,908,186
Dec 31, 2025	78.41	81.81	76.77	80.18	80.18	1.95%	3,027,051
Dec 30, 2025	76.30	79.60	75.69	78.65	78.65	2.57%	2,738,706
Dec 29, 2025	77.36	78.15	76.30	76.68	76.68	0.47%	1,519,047
Dec 26, 2025	76.38	77.27	75.00	76.32	76.32	-0.43%	1,297,758
Dec 25, 2025	76.19	77.17	75.37	76.65	76.65	1.73%	1,313,888
Dec 24, 2025	74.53	75.49	73.47	75.35	75.35	0.48%	904,086
Dec 23, 2025	74.03	76.51	74.03	74.99	74.99	1.43%	1,708,697
Dec 22, 2025	71.93	74.86	71.93	73.93	73.93	2.79%	1,486,709
Dec 19, 2025	72.08	73.49	71.90	71.92	71.92	-0.32%	839,340
Dec 18, 2025	71.80	74.88	71.60	72.15	72.15	-0.77%	977,600
Dec 17, 2025	70.69	73.00	69.88	72.71	72.71	2.81%	1,513,057
Dec 16, 2025	73.45	73.86	70.50	70.72	70.72	-4.35%	1,712,387
Dec 15, 2025	75.92	75.99	73.70	73.94	73.94	-3.62%	1,648,974
Dec 12, 2025	76.52	77.66	74.90	76.72	76.72	-0.21%	2,205,591
Dec 11, 2025	78.62	79.42	76.51	76.88	76.88	-4.12%	3,290,913
Dec 10, 2025	73.19	86.50	73.16	80.18	80.18	8.96%	5,936,475
Dec 9, 2025	73.50	74.50	72.80	73.59	73.59	-0.39%	1,188,682
Dec 8, 2025	74.64	74.86	72.88	73.88	73.88	-0.89%	1,235,444
Dec 5, 2025	72.69	75.96	71.79	74.54	74.54	2.52%	1,809,990
Dec 4, 2025	71.78	74.48	71.59	72.71	72.71	1.98%	1,181,320
Dec 3, 2025	71.99	72.88	70.86	71.30	71.30	-0.77%	595,200
Dec 2, 2025	73.50	73.97	71.69	71.85	71.85	-2.68%	602,382
Dec 1, 2025	73.00	74.50	72.30	73.83	73.83	1.21%	907,510
Nov 28, 2025	72.51	73.44	71.70	72.95	72.95	-0.33%	693,520
Nov 27, 2025	71.45	74.20	71.41	73.19	73.19	2.26%	1,289,753
Nov 26, 2025	71.87	72.50	70.61	71.57	71.57	0.28%	567,151
Nov 25, 2025	71.03	72.57	70.86	71.37	71.37	1.31%	687,340
Nov 24, 2025	69.77	70.97	69.29	70.45	70.45	1.29%	796,139
Nov 21, 2025	72.20	72.20	69.15	69.55	69.55	-3.43%	898,340
Nov 20, 2025	73.60	74.34	71.71	72.02	72.02	-1.22%	732,770
Nov 19, 2025	73.60	73.86	72.00	72.91	72.91	-0.94%	706,280
Nov 18, 2025	74.44	74.48	72.95	73.60	73.60	-1.37%	884,391
Nov 17, 2025	74.57	75.34	73.86	74.62	74.62	0.26%	729,475
Nov 14, 2025	74.87	75.70	73.95	74.43	74.43	-1.09%	1,102,870
Nov 13, 2025	74.96	76.34	74.42	75.25	75.25	0.21%	1,259,303
Nov 12, 2025	76.96	76.97	74.82	75.09	75.09	-2.61%	1,029,369
Nov 11, 2025	77.95	78.86	75.53	77.10	77.10	0.67%	1,729,818
Nov 10, 2025	78.01	78.58	75.23	76.59	76.59	-2.69%	1,633,468