SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.75	52.98	51.55	52.56	52.56	0.92%	759,649
Feb 5, 2026	52.28	53.43	51.90	52.08	52.08	-0.42%	957,700
Feb 4, 2026	52.48	53.30	51.90	52.30	52.30	-0.74%	809,100
Feb 3, 2026	52.01	52.69	51.24	52.69	52.69	2.85%	808,900
Feb 2, 2026	52.45	52.77	51.23	51.23	51.23	-2.60%	837,700
Jan 30, 2026	51.48	52.94	51.31	52.60	52.60	2.02%	1,029,050
Jan 29, 2026	53.36	53.50	51.51	51.56	51.56	-2.92%	1,734,043
Jan 28, 2026	54.32	54.96	52.93	53.11	53.11	-3.86%	2,543,400
Jan 27, 2026	54.99	55.24	53.20	55.24	55.24	0.86%	1,513,294
Jan 26, 2026	54.59	55.35	54.15	54.77	54.77	0.09%	1,668,103
Jan 23, 2026	54.70	54.85	53.82	54.72	54.72	0.05%	1,357,984
Jan 22, 2026	54.90	55.37	54.35	54.69	54.69	-0.46%	1,040,903
Jan 21, 2026	53.67	55.98	53.57	54.94	54.94	1.35%	1,796,503
Jan 20, 2026	55.13	55.13	53.62	54.21	54.21	-1.67%	1,688,514
Jan 19, 2026	53.49	55.30	53.17	55.13	55.13	2.91%	2,423,663
Jan 16, 2026	53.38	53.93	52.76	53.57	53.57	1.11%	1,612,800
Jan 15, 2026	52.38	55.24	52.12	52.98	52.98	1.49%	2,734,531
Jan 14, 2026	52.06	52.71	51.03	52.20	52.20	0.04%	1,521,600
Jan 13, 2026	52.73	53.48	52.02	52.18	52.18	-1.04%	1,265,900
Jan 12, 2026	52.78	52.90	52.00	52.73	52.73	-0.06%	1,318,074
Jan 9, 2026	51.97	52.79	51.60	52.76	52.76	1.33%	1,390,562
Jan 8, 2026	51.51	52.50	51.33	52.07	52.07	0.46%	1,085,744
Jan 7, 2026	51.59	52.50	51.30	51.83	51.83	0.90%	1,249,900
Jan 6, 2026	51.63	51.85	51.11	51.37	51.37	-0.25%	1,081,587
Jan 5, 2026	51.43	51.75	50.74	51.50	51.50	0.82%	1,062,200
Dec 31, 2025	51.83	51.99	50.89	51.08	51.08	-1.20%	760,241
Dec 30, 2025	51.90	52.46	51.62	51.70	51.70	-1.01%	993,811
Dec 29, 2025	51.03	52.45	50.79	52.23	52.23	2.21%	1,413,744
Dec 26, 2025	51.51	51.52	50.53	51.10	51.10	-0.76%	1,083,100
Dec 25, 2025	50.77	51.53	50.50	51.49	51.49	1.46%	1,096,220
Dec 24, 2025	49.79	50.80	49.69	50.75	50.75	1.52%	981,700
Dec 23, 2025	49.90	50.77	49.42	49.99	49.99	0.18%	913,900
Dec 22, 2025	49.55	50.47	49.55	49.90	49.90	0.38%	793,420
Dec 19, 2025	49.24	49.92	49.24	49.71	49.71	0.83%	818,837
Dec 18, 2025	48.88	49.92	48.70	49.30	49.30	0.41%	732,000
Dec 17, 2025	48.83	49.16	47.70	49.10	49.10	0.78%	1,026,900
Dec 16, 2025	48.84	49.65	48.18	48.72	48.72	-0.37%	1,043,900
Dec 15, 2025	49.50	49.80	48.79	48.90	48.90	-1.96%	895,194
Dec 12, 2025	49.85	50.39	49.30	49.88	49.88	0.46%	1,163,538
Dec 11, 2025	50.40	50.47	49.55	49.65	49.65	-1.64%	824,300
Dec 10, 2025	50.72	50.72	49.93	50.48	50.48	0.08%	749,295
Dec 9, 2025	51.25	51.30	50.35	50.44	50.44	-1.68%	898,900
Dec 8, 2025	51.50	51.50	50.78	51.30	51.30	-0.12%	1,002,091
Dec 5, 2025	50.18	51.56	49.92	51.36	51.36	1.80%	1,293,100
Dec 4, 2025	50.98	51.60	50.43	50.45	50.45	-1.35%	1,050,100
Dec 3, 2025	50.00	51.60	49.98	51.14	51.14	2.08%	1,652,132
Dec 2, 2025	50.93	51.08	49.91	50.10	50.10	-2.09%	949,500
Dec 1, 2025	49.17	52.10	49.00	51.17	51.17	4.11%	2,176,855
Nov 28, 2025	49.17	49.55	48.60	49.15	49.15	-0.22%	670,800
Nov 27, 2025	48.58	49.59	48.47	49.26	49.26	1.03%	951,083