SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	41.30	41.30	39.51	39.68	-	-1.68%	598,100
Jan 27, 2026	40.48	40.60	39.00	40.36	40.36	-0.30%	1,232,245
Jan 26, 2026	41.13	41.52	40.00	40.48	40.48	-1.75%	1,712,290
Jan 23, 2026	41.30	41.30	40.66	41.20	41.20	-0.10%	1,322,017
Jan 22, 2026	40.86	41.56	40.67	41.24	41.24	0.93%	1,495,152
Jan 21, 2026	40.75	41.09	40.23	40.86	40.86	0.20%	1,313,140
Jan 20, 2026	40.33	41.07	40.33	40.78	40.78	0.92%	1,435,424
Jan 19, 2026	40.28	40.64	40.18	40.41	40.41	0.02%	1,117,680
Jan 16, 2026	40.72	40.88	40.15	40.40	40.40	-0.15%	1,777,001
Jan 15, 2026	38.88	40.75	38.80	40.46	40.46	3.56%	2,747,851
Jan 14, 2026	39.01	39.65	38.77	39.07	39.07	-0.31%	1,502,388
Jan 13, 2026	39.40	39.55	38.90	39.19	39.19	-0.53%	1,200,775
Jan 12, 2026	39.08	39.41	38.78	39.40	39.40	0.82%	1,474,983
Jan 9, 2026	39.14	39.19	38.66	39.08	39.08	-0.15%	1,638,864
Jan 8, 2026	38.18	39.90	37.88	39.14	39.14	3.03%	2,386,382
Jan 7, 2026	38.45	38.45	37.88	37.99	37.99	-0.55%	813,334
Jan 6, 2026	38.10	38.24	37.72	38.20	38.20	0.79%	872,940
Jan 5, 2026	37.41	38.12	37.41	37.90	37.90	1.09%	923,730
Dec 31, 2025	37.56	37.90	37.20	37.49	37.49	-0.45%	599,437
Dec 30, 2025	37.74	38.09	37.37	37.66	37.66	0.21%	521,200
Dec 29, 2025	37.70	37.76	37.44	37.58	37.58	-0.19%	587,969
Dec 26, 2025	38.36	38.40	37.60	37.65	37.65	-1.67%	945,100
Dec 25, 2025	38.05	38.32	37.90	38.29	38.29	0.74%	739,940
Dec 24, 2025	37.97	38.08	37.62	38.01	38.01	0.74%	572,440
Dec 23, 2025	37.70	38.12	37.60	37.73	37.73	-0.32%	590,442
Dec 22, 2025	37.98	38.30	37.60	37.85	37.85	-0.13%	506,320
Dec 19, 2025	37.64	37.95	37.62	37.90	37.90	1.12%	582,502
Dec 18, 2025	36.91	37.85	36.91	37.48	37.48	0.64%	843,705
Dec 17, 2025	37.19	37.45	36.35	37.24	37.24	0.62%	797,608
Dec 16, 2025	37.34	37.66	36.95	37.01	37.01	-1.02%	692,200
Dec 15, 2025	37.41	37.84	36.81	37.39	37.39	-0.56%	784,888
Dec 12, 2025	37.68	38.33	37.40	37.60	37.60	-0.29%	838,467
Dec 11, 2025	38.15	38.24	37.62	37.71	37.71	-1.02%	1,091,214
Dec 10, 2025	37.70	38.10	37.48	38.10	38.10	1.09%	706,338
Dec 9, 2025	37.71	37.99	37.37	37.69	37.69	-0.05%	534,064
Dec 8, 2025	37.88	38.00	37.62	37.71	37.71	0.03%	541,205
Dec 5, 2025	37.35	37.79	37.15	37.70	37.70	0.94%	419,312
Dec 4, 2025	37.51	37.82	37.25	37.35	37.35	-0.43%	420,120
Dec 3, 2025	37.68	37.77	37.31	37.51	37.51	0.03%	399,940
Dec 2, 2025	37.71	37.88	37.48	37.50	37.50	-0.56%	446,288
Dec 1, 2025	37.46	37.89	37.12	37.71	37.71	1.37%	676,923
Nov 28, 2025	36.92	37.23	36.80	37.20	37.20	0.70%	309,760
Nov 27, 2025	36.62	37.19	36.57	36.94	36.94	0.54%	436,200
Nov 26, 2025	36.58	37.27	36.58	36.74	36.74	-0.65%	522,640
Nov 25, 2025	36.68	37.24	36.22	36.98	36.98	1.57%	640,260
Nov 24, 2025	36.07	36.58	36.01	36.41	36.41	1.59%	669,174
Nov 21, 2025	37.10	37.58	35.62	35.84	35.84	-4.32%	946,000
Nov 20, 2025	37.64	37.98	37.20	37.46	37.46	-0.48%	501,440
Nov 19, 2025	38.23	38.40	37.51	37.64	37.64	-1.49%	607,120
Nov 18, 2025	38.36	38.45	38.05	38.21	38.21	-0.37%	511,267