SHE:301591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.84	50.60	48.01	49.56	49.56	0.12%	5,182,598
Jan 22, 2026	49.02	50.43	47.78	49.50	49.50	1.91%	5,799,615
Jan 21, 2026	45.56	51.73	44.66	48.57	48.57	6.65%	8,614,882
Jan 20, 2026	47.00	47.00	44.94	45.54	45.54	-4.07%	3,995,905
Jan 19, 2026	44.82	48.44	44.82	47.47	47.47	4.91%	7,143,218
Jan 16, 2026	43.18	46.71	42.42	45.25	45.25	3.95%	5,781,849
Jan 15, 2026	43.33	43.85	42.80	43.53	43.53	0.46%	2,218,869
Jan 14, 2026	43.92	45.95	42.86	43.33	43.33	-2.17%	3,943,452
Jan 13, 2026	45.48	45.80	43.80	44.29	44.29	-2.44%	3,515,553
Jan 12, 2026	45.98	46.55	45.06	45.40	45.40	-1.30%	4,222,369
Jan 9, 2026	41.91	47.35	41.91	46.00	46.00	9.84%	7,210,868
Jan 8, 2026	41.86	42.50	41.50	41.88	41.88	-0.59%	1,822,663
Jan 7, 2026	40.86	43.37	40.86	42.13	42.13	3.29%	3,966,400
Jan 6, 2026	40.99	41.38	40.57	40.79	40.79	-0.49%	1,223,249
Jan 5, 2026	40.54	41.06	40.20	40.99	40.99	1.11%	1,255,494
Dec 31, 2025	40.59	40.99	40.30	40.54	40.54	-0.86%	1,173,030
Dec 30, 2025	40.70	41.20	40.59	40.89	40.89	-0.27%	1,710,344
Dec 29, 2025	40.35	41.28	40.01	41.00	41.00	2.17%	2,086,670
Dec 26, 2025	39.49	40.68	39.49	40.13	40.13	1.06%	1,910,099
Dec 25, 2025	39.55	39.80	39.20	39.71	39.71	-0.08%	1,520,200
Dec 24, 2025	37.99	39.85	37.91	39.74	39.74	4.52%	2,275,279
Dec 23, 2025	38.39	38.45	38.00	38.02	38.02	-1.22%	537,200
Dec 22, 2025	38.04	38.49	38.04	38.49	38.49	1.26%	708,300
Dec 19, 2025	37.73	38.15	37.73	38.01	38.01	0.69%	419,600
Dec 18, 2025	37.49	38.20	37.37	37.75	37.75	0.51%	851,200
Dec 17, 2025	37.49	37.88	36.74	37.56	37.56	0.56%	888,100
Dec 16, 2025	38.50	38.51	37.21	37.35	37.35	-3.66%	1,191,181
Dec 15, 2025	37.98	39.95	37.65	38.77	38.77	1.63%	1,337,045
Dec 12, 2025	37.40	38.58	37.40	38.15	38.15	1.33%	1,004,364
Dec 11, 2025	38.63	38.98	37.61	37.65	37.65	-2.91%	935,445
Dec 10, 2025	38.54	39.01	38.00	38.78	38.78	0.18%	623,100
Dec 9, 2025	38.95	39.27	38.70	38.71	38.71	-1.05%	613,700
Dec 8, 2025	39.05	39.39	39.04	39.12	39.12	0.18%	733,900
Dec 5, 2025	38.33	39.13	38.08	39.05	39.05	1.77%	697,904
Dec 4, 2025	38.60	38.99	38.15	38.37	38.37	-0.60%	620,300
Dec 3, 2025	39.01	39.19	38.31	38.60	38.60	-1.23%	519,045
Dec 2, 2025	39.10	39.49	38.80	39.08	39.08	-0.05%	520,910
Dec 1, 2025	38.60	39.30	38.60	39.10	39.10	1.32%	914,400
Nov 28, 2025	38.15	38.90	38.11	38.59	38.59	1.15%	588,900
Nov 27, 2025	38.04	38.60	37.96	38.15	38.15	-0.31%	890,080
Nov 26, 2025	38.75	39.11	38.14	38.27	38.27	-1.24%	990,001
Nov 25, 2025	39.03	39.50	38.64	38.75	38.75	0.03%	875,498
Nov 24, 2025	38.84	39.10	38.45	38.74	38.74	1.41%	809,600
Nov 21, 2025	40.01	40.60	38.11	38.20	38.20	-5.75%	1,442,100
Nov 20, 2025	41.33	41.49	40.41	40.53	40.53	-1.39%	751,640
Nov 19, 2025	41.61	41.75	40.40	41.10	41.10	-1.23%	1,041,300
Nov 18, 2025	42.35	42.66	41.46	41.61	41.61	-1.75%	1,179,719
Nov 17, 2025	42.40	42.40	41.67	42.35	42.35	0.62%	1,341,400
Nov 14, 2025	41.90	42.85	41.60	42.09	42.09	1.18%	1,913,135
Nov 13, 2025	41.34	41.78	41.10	41.60	41.60	0.82%	1,307,400