SHE:301577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	62.20	62.99	60.88	61.64	61.64	-1.23%	1,018,837
Jan 23, 2026	63.39	63.39	62.16	62.41	62.41	-0.27%	677,575
Jan 22, 2026	62.65	63.15	62.03	62.58	62.58	0.90%	938,820
Jan 21, 2026	61.72	62.48	61.23	62.02	62.02	0.45%	712,800
Jan 20, 2026	61.68	62.50	60.93	61.74	61.74	0.18%	871,145
Jan 19, 2026	60.75	62.08	60.50	61.63	61.63	1.12%	905,000
Jan 16, 2026	61.59	61.63	59.96	60.95	60.95	-0.36%	937,400
Jan 15, 2026	59.88	61.42	59.52	61.17	61.17	1.98%	1,095,000
Jan 14, 2026	59.21	60.85	58.85	59.98	59.98	1.04%	1,063,270
Jan 13, 2026	60.32	60.58	59.30	59.36	59.36	-1.62%	953,923
Jan 12, 2026	59.26	60.80	58.73	60.34	60.34	1.82%	1,154,924
Jan 9, 2026	58.22	59.48	57.84	59.26	59.26	1.73%	1,024,116
Jan 8, 2026	57.44	58.33	57.22	58.25	58.25	1.91%	887,200
Jan 7, 2026	57.59	57.59	56.81	57.16	57.16	-0.23%	558,600
Jan 6, 2026	57.58	57.84	57.07	57.29	57.29	-0.02%	553,500
Jan 5, 2026	56.74	57.40	56.63	57.30	57.30	1.49%	612,130
Dec 31, 2025	56.87	56.87	56.15	56.46	56.46	-	410,614
Dec 30, 2025	56.85	57.27	56.36	56.46	56.46	-1.28%	581,600
Dec 29, 2025	56.99	57.42	56.30	57.19	57.19	1.20%	482,500
Dec 26, 2025	57.18	57.60	56.38	56.51	56.51	-1.17%	562,944
Dec 25, 2025	56.79	57.30	56.23	57.18	57.18	0.86%	445,000
Dec 24, 2025	56.28	56.95	55.72	56.69	56.69	1.34%	436,100
Dec 23, 2025	56.05	56.70	55.80	55.94	55.94	-0.60%	439,375
Dec 22, 2025	55.91	57.85	55.70	56.28	56.28	1.06%	723,100
Dec 19, 2025	55.24	55.77	55.04	55.69	55.69	0.85%	454,300
Dec 18, 2025	54.14	55.60	53.91	55.22	55.22	1.68%	636,200
Dec 17, 2025	54.10	54.49	52.85	54.31	54.31	0.39%	631,900
Dec 16, 2025	54.80	55.48	53.85	54.10	54.10	-2.03%	593,600
Dec 15, 2025	54.98	55.88	54.18	55.22	55.22	-0.18%	534,400
Dec 12, 2025	55.58	56.20	55.31	55.32	55.32	-0.68%	604,801
Dec 11, 2025	56.69	56.95	55.70	55.70	55.70	-1.45%	824,939
Dec 10, 2025	58.01	58.13	56.17	56.52	56.52	-3.29%	948,100
Dec 9, 2025	58.80	58.99	58.00	58.44	58.44	-0.07%	518,300
Dec 8, 2025	58.13	59.05	57.82	58.48	58.48	1.00%	698,000
Dec 5, 2025	56.61	58.16	55.84	57.90	57.90	2.17%	701,700
Dec 4, 2025	57.57	57.76	56.33	56.67	56.67	-1.41%	563,600
Dec 3, 2025	58.69	58.98	57.28	57.48	57.48	-2.21%	690,570
Dec 2, 2025	58.29	59.30	57.91	58.78	58.78	0.31%	776,766
Dec 1, 2025	58.40	59.40	58.28	58.60	58.60	0.55%	793,700
Nov 28, 2025	57.70	58.46	57.04	58.28	58.28	1.01%	596,500
Nov 27, 2025	57.40	58.33	57.31	57.70	57.70	0.51%	610,303
Nov 26, 2025	58.19	58.98	57.11	57.41	57.41	-1.86%	872,624
Nov 25, 2025	57.82	59.24	57.44	58.50	58.50	1.86%	840,200
Nov 24, 2025	57.05	57.70	56.55	57.43	57.43	1.14%	762,100
Nov 21, 2025	59.99	59.99	56.32	56.78	56.78	-5.48%	1,238,586
Nov 20, 2025	60.27	61.15	59.03	60.07	60.07	0.70%	958,200
Nov 19, 2025	62.43	62.75	59.42	59.65	59.65	-4.45%	1,579,671
Nov 18, 2025	62.95	63.10	62.11	62.43	62.43	0.03%	890,948
Nov 17, 2025	62.50	63.18	62.05	62.41	62.41	-0.40%	1,003,496
Nov 14, 2025	62.60	63.49	62.39	62.66	62.66	-0.02%	1,102,966