SHE:301539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	22.58	22.58	21.30	21.32	-	-2.20%	1,918,513
Jan 27, 2026	22.17	22.26	21.00	21.80	21.80	-2.33%	5,427,539
Jan 26, 2026	23.00	23.26	22.10	22.32	22.32	-1.50%	5,594,087
Jan 23, 2026	22.58	22.84	22.11	22.66	22.66	0.35%	5,922,900
Jan 22, 2026	22.69	23.26	22.31	22.58	22.58	0.09%	4,275,225
Jan 21, 2026	22.47	23.07	22.47	22.56	22.56	-0.35%	3,819,809
Jan 20, 2026	23.00	23.40	22.40	22.64	22.64	-1.48%	5,419,970
Jan 19, 2026	22.90	23.33	22.42	22.98	22.98	1.23%	7,872,423
Jan 16, 2026	21.50	23.02	21.46	22.70	22.70	5.09%	9,710,645
Jan 15, 2026	21.22	21.83	21.15	21.60	21.60	0.93%	3,339,100
Jan 14, 2026	21.37	21.84	21.02	21.40	21.40	0.09%	4,744,430
Jan 13, 2026	21.96	22.17	21.16	21.38	21.38	-3.52%	5,797,960
Jan 12, 2026	21.50	22.19	21.40	22.16	22.16	3.41%	7,342,423
Jan 9, 2026	21.24	21.74	20.88	21.43	21.43	1.08%	5,898,961
Jan 8, 2026	20.68	21.21	20.53	21.20	21.20	1.92%	3,961,261
Jan 7, 2026	21.10	21.10	20.52	20.80	20.80	-1.33%	4,048,652
Jan 6, 2026	20.78	21.22	20.69	21.08	21.08	1.39%	4,013,151
Jan 5, 2026	20.98	21.05	20.59	20.79	20.79	-0.53%	3,432,300
Dec 31, 2025	20.50	21.38	20.32	20.90	20.90	2.55%	4,779,051
Dec 30, 2025	20.52	20.68	20.34	20.38	20.38	-1.45%	2,641,036
Dec 29, 2025	20.75	20.87	20.34	20.68	20.68	-0.39%	3,563,319
Dec 26, 2025	21.15	21.16	20.60	20.76	20.76	-2.03%	3,687,119
Dec 25, 2025	21.08	21.27	20.80	21.19	21.19	0.09%	3,489,350
Dec 24, 2025	20.57	21.21	20.40	21.17	21.17	2.87%	4,169,207
Dec 23, 2025	20.92	20.92	20.45	20.58	20.58	-0.87%	3,191,233
Dec 22, 2025	21.21	21.39	20.68	20.76	20.76	-0.91%	4,356,915
Dec 19, 2025	20.60	21.07	20.48	20.95	20.95	1.60%	5,337,034
Dec 18, 2025	20.02	20.80	19.85	20.62	20.62	2.79%	4,362,150
Dec 17, 2025	20.31	20.63	19.60	20.06	20.06	-1.62%	3,437,011
Dec 16, 2025	20.48	20.78	20.03	20.39	20.39	-0.73%	3,332,700
Dec 15, 2025	20.03	20.99	19.81	20.54	20.54	1.94%	4,305,343
Dec 12, 2025	20.11	20.64	19.89	20.15	20.15	0.20%	2,616,700
Dec 11, 2025	20.39	20.48	20.04	20.11	20.11	-1.08%	2,296,200
Dec 10, 2025	20.51	20.65	20.29	20.33	20.33	-1.31%	2,509,600
Dec 9, 2025	20.36	20.86	20.18	20.60	20.60	1.23%	4,316,731
Dec 8, 2025	20.54	20.54	20.17	20.35	20.35	-0.15%	2,998,277
Dec 5, 2025	20.25	20.64	19.89	20.38	20.38	0.79%	4,261,161
Dec 4, 2025	19.99	20.46	19.82	20.22	20.22	1.35%	4,205,900
Dec 3, 2025	20.07	20.20	19.83	19.95	19.95	-0.84%	1,496,685
Dec 2, 2025	20.00	20.37	19.90	20.12	20.12	0.55%	1,761,200
Dec 1, 2025	19.62	20.35	19.61	20.01	20.01	2.14%	3,502,137
Nov 28, 2025	19.28	19.63	19.16	19.59	19.59	1.50%	1,331,810
Nov 27, 2025	19.15	19.45	19.09	19.30	19.30	0.68%	1,122,100
Nov 26, 2025	19.41	19.66	19.12	19.17	19.17	-1.19%	1,424,200
Nov 25, 2025	19.62	19.64	19.35	19.40	19.40	0.83%	1,361,300
Nov 24, 2025	18.71	19.41	18.71	19.24	19.24	2.34%	1,668,400
Nov 21, 2025	19.60	19.93	18.77	18.80	18.80	-5.15%	2,635,200
Nov 20, 2025	19.92	20.05	19.60	19.82	19.82	-0.05%	1,299,800
Nov 19, 2025	20.07	20.30	19.77	19.83	19.83	-1.20%	2,091,213
Nov 18, 2025	20.30	20.32	19.88	20.07	20.07	-1.18%	2,084,749