SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	53.47	53.47	52.63	52.80	52.80	-1.31%	2,338,392
Jan 22, 2026	52.34	54.40	52.21	53.50	53.50	1.81%	2,059,241
Jan 21, 2026	52.32	53.44	52.00	52.55	52.55	-0.55%	1,348,389
Jan 20, 2026	54.20	54.20	52.32	52.84	52.84	-3.31%	2,443,540
Jan 19, 2026	52.08	55.39	51.57	54.65	54.65	4.10%	4,494,283
Jan 16, 2026	52.50	53.30	52.09	52.50	52.50	-0.08%	1,529,688
Jan 15, 2026	53.17	54.10	52.15	52.54	52.54	-2.16%	1,891,509
Jan 14, 2026	52.76	55.35	52.22	53.70	53.70	1.80%	4,192,918
Jan 13, 2026	54.47	54.47	51.60	52.75	52.75	-3.74%	4,002,747
Jan 12, 2026	54.29	55.50	52.26	54.80	54.80	3.18%	6,244,570
Jan 9, 2026	52.21	55.28	51.50	53.11	53.11	3.13%	7,332,447
Jan 8, 2026	48.60	52.20	48.60	51.50	51.50	5.68%	4,157,849
Jan 7, 2026	49.50	49.50	48.47	48.73	48.73	-1.79%	1,583,118
Jan 6, 2026	49.36	49.80	49.16	49.62	49.62	-0.46%	1,502,602
Jan 5, 2026	50.41	50.41	49.05	49.85	49.85	-0.62%	2,232,742
Dec 31, 2025	47.85	50.28	47.85	50.16	50.16	4.50%	3,256,243
Dec 30, 2025	48.91	48.91	47.73	48.00	48.00	-2.83%	2,395,972
Dec 29, 2025	47.10	49.89	46.90	49.40	49.40	4.37%	2,341,510
Dec 26, 2025	47.37	47.74	46.70	47.33	47.33	0.13%	1,397,390
Dec 25, 2025	46.40	47.45	46.31	47.27	47.27	1.98%	1,544,735
Dec 24, 2025	45.41	46.45	44.91	46.35	46.35	2.61%	1,143,780
Dec 23, 2025	45.79	46.20	45.12	45.17	45.17	-1.55%	700,915
Dec 22, 2025	45.83	46.45	45.83	45.88	45.88	-	646,155
Dec 19, 2025	45.76	46.46	45.53	45.88	45.88	0.77%	683,970
Dec 18, 2025	44.59	46.15	44.52	45.53	45.53	1.13%	998,900
Dec 17, 2025	45.52	45.61	43.91	45.02	45.02	-1.10%	985,770
Dec 16, 2025	46.77	46.77	45.07	45.52	45.52	-2.69%	888,365
Dec 15, 2025	46.56	47.00	46.01	46.78	46.78	0.75%	854,627
Dec 12, 2025	46.90	47.35	46.03	46.43	46.43	-0.75%	1,264,000
Dec 11, 2025	46.61	47.44	46.44	46.78	46.78	0.39%	927,915
Dec 10, 2025	46.88	47.22	46.21	46.60	46.60	0.28%	847,700
Dec 9, 2025	46.15	47.09	45.92	46.47	46.47	0.48%	853,700
Dec 8, 2025	46.20	46.98	45.90	46.25	46.25	1.63%	1,120,150
Dec 5, 2025	44.91	45.56	44.26	45.51	45.51	1.34%	650,000
Dec 4, 2025	45.32	45.66	44.89	44.91	44.91	-0.66%	440,850
Dec 3, 2025	45.91	45.93	44.96	45.21	45.21	-1.65%	668,705
Dec 2, 2025	46.55	46.60	45.90	45.97	45.97	-1.18%	519,835
Dec 1, 2025	46.05	46.98	46.05	46.52	46.52	0.95%	806,285
Nov 28, 2025	45.60	46.10	45.27	46.08	46.08	1.12%	521,600
Nov 27, 2025	45.54	45.82	45.35	45.57	45.57	0.07%	545,485
Nov 26, 2025	46.46	46.71	45.40	45.54	45.54	-2.59%	848,000
Nov 25, 2025	47.00	47.08	46.37	46.75	46.75	-0.26%	775,430
Nov 24, 2025	45.15	46.98	45.15	46.87	46.87	3.92%	1,116,185
Nov 21, 2025	46.22	46.70	44.60	45.10	45.10	-2.93%	921,270
Nov 20, 2025	47.30	47.57	46.46	46.46	46.46	-2.52%	675,140
Nov 19, 2025	47.42	47.80	46.64	47.66	47.66	0.87%	790,398
Nov 18, 2025	48.03	48.09	47.19	47.25	47.25	-2.52%	902,530
Nov 17, 2025	49.01	49.48	48.41	48.47	48.47	1.19%	1,119,200
Nov 14, 2025	47.75	48.25	47.56	47.90	47.90	0.25%	533,362
Nov 13, 2025	47.68	47.85	47.44	47.78	47.78	0.29%	460,017