SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.50	53.90	50.50	51.66	51.66	-1.17%	7,062,476
Jan 22, 2026	50.93	54.55	50.35	52.27	52.27	1.69%	6,891,125
Jan 21, 2026	51.11	52.69	49.31	51.40	51.40	-2.45%	7,472,782
Jan 20, 2026	47.79	57.35	46.79	52.69	52.69	10.25%	11,114,670
Jan 19, 2026	45.48	47.85	45.38	47.79	47.79	3.96%	5,140,863
Jan 16, 2026	47.25	47.90	45.95	45.97	45.97	0.39%	4,294,855
Jan 15, 2026	45.32	45.99	44.69	45.79	45.79	0.35%	2,588,467
Jan 14, 2026	45.76	46.56	45.31	45.63	45.63	-1.68%	4,065,196
Jan 13, 2026	44.60	47.88	43.60	46.41	46.41	4.20%	5,527,791
Jan 12, 2026	44.02	44.75	43.72	44.54	44.54	1.34%	2,396,093
Jan 9, 2026	43.56	43.95	43.29	43.95	43.95	0.96%	1,680,812
Jan 8, 2026	43.97	44.00	43.21	43.53	43.53	-1.36%	1,906,447
Jan 7, 2026	42.39	44.66	42.22	44.13	44.13	4.10%	3,577,515
Jan 6, 2026	42.10	42.50	42.10	42.39	42.39	0.47%	1,291,799
Jan 5, 2026	41.40	42.27	41.34	42.19	42.19	1.81%	1,315,410
Dec 31, 2025	41.37	41.61	41.03	41.44	41.44	0.48%	853,542
Dec 30, 2025	41.80	41.80	41.20	41.24	41.24	-1.08%	1,059,885
Dec 29, 2025	42.15	42.28	41.59	41.69	41.69	-1.23%	993,500
Dec 26, 2025	42.20	42.56	42.13	42.21	42.21	-	1,047,955
Dec 25, 2025	42.35	42.36	42.02	42.21	42.21	0.17%	668,014
Dec 24, 2025	41.49	42.35	41.38	42.14	42.14	1.57%	946,365
Dec 23, 2025	42.08	42.18	41.42	41.49	41.49	-1.52%	1,018,713
Dec 22, 2025	41.98	42.28	41.80	42.13	42.13	0.36%	743,850
Dec 19, 2025	41.80	42.13	41.52	41.98	41.98	1.21%	869,598
Dec 18, 2025	41.31	41.90	41.31	41.48	41.48	-0.36%	677,400
Dec 17, 2025	42.09	42.20	40.90	41.63	41.63	-1.21%	1,503,169
Dec 16, 2025	43.21	43.46	42.03	42.14	42.14	-2.48%	1,143,390
Dec 15, 2025	43.48	44.08	43.10	43.21	43.21	-1.35%	1,261,879
Dec 12, 2025	42.55	44.29	42.44	43.80	43.80	2.58%	2,359,630
Dec 11, 2025	42.71	42.99	42.55	42.70	42.70	-0.02%	1,070,000
Dec 10, 2025	43.09	43.09	42.33	42.71	42.71	-0.90%	904,923
Dec 9, 2025	42.66	43.60	42.60	43.10	43.10	0.94%	1,328,897
Dec 8, 2025	42.76	42.89	42.55	42.70	42.70	0.12%	941,433
Dec 5, 2025	42.48	42.65	41.65	42.65	42.65	0.68%	1,294,966
Dec 4, 2025	43.30	43.30	42.35	42.36	42.36	-1.58%	1,095,985
Dec 3, 2025	44.13	44.20	43.01	43.04	43.04	-2.76%	1,303,104
Dec 2, 2025	44.61	44.61	44.14	44.26	44.26	-0.94%	696,210
Dec 1, 2025	44.25	44.75	44.12	44.68	44.68	1.27%	1,040,970
Nov 28, 2025	44.06	44.15	43.83	44.12	44.12	0.18%	767,996
Nov 27, 2025	44.20	44.38	43.99	44.04	44.04	-0.14%	731,500
Nov 26, 2025	44.86	44.94	44.10	44.10	44.10	-1.39%	1,120,989
Nov 25, 2025	44.54	45.35	44.20	44.72	44.72	0.72%	1,248,810
Nov 24, 2025	44.16	44.87	43.34	44.40	44.40	0.52%	1,646,429
Nov 21, 2025	47.31	47.49	43.88	44.17	44.17	-7.42%	3,358,311
Nov 20, 2025	48.56	48.73	47.71	47.71	47.71	-1.69%	1,355,985
Nov 19, 2025	48.38	48.71	48.10	48.53	48.53	0.08%	1,220,749
Nov 18, 2025	49.41	49.44	48.41	48.49	48.49	-1.60%	1,764,850
Nov 17, 2025	48.73	49.29	48.71	49.28	49.28	0.55%	1,185,680
Nov 14, 2025	49.21	49.55	49.00	49.01	49.01	-0.77%	1,619,370
Nov 13, 2025	49.87	49.87	49.12	49.39	49.39	-0.56%	1,879,695