SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.90	30.43	29.70	30.36	30.36	1.40%	3,640,675
Mar 5, 2026	29.85	30.27	29.68	29.94	29.94	2.36%	4,582,494
Mar 4, 2026	29.05	29.88	28.94	29.25	29.25	0.45%	4,394,529
Mar 3, 2026	30.57	30.85	29.08	29.12	29.12	-4.65%	6,835,864
Mar 2, 2026	31.00	31.29	30.54	30.54	30.54	-3.75%	6,299,330
Feb 27, 2026	31.35	31.85	31.30	31.73	31.73	0.51%	5,327,161
Feb 26, 2026	31.40	31.59	31.15	31.57	31.57	0.77%	5,310,474
Feb 25, 2026	31.42	31.45	31.10	31.33	31.33	0.13%	4,804,975
Feb 24, 2026	30.99	31.38	30.70	31.29	31.29	1.69%	5,580,523
Feb 13, 2026	30.60	30.94	30.53	30.77	30.77	0.26%	3,859,492
Feb 12, 2026	30.60	30.74	30.55	30.69	30.69	0.43%	3,221,379
Feb 11, 2026	30.64	30.76	30.50	30.56	30.56	-0.23%	3,109,765
Feb 10, 2026	30.70	30.85	30.55	30.63	30.63	-0.26%	3,032,114
Feb 9, 2026	30.47	30.85	30.38	30.71	30.71	1.66%	4,169,713
Feb 6, 2026	30.02	30.44	29.82	30.21	30.21	-	3,808,454
Feb 5, 2026	30.35	30.52	30.10	30.21	30.21	-1.66%	4,134,112
Feb 4, 2026	30.77	30.92	30.40	30.72	30.72	-1.22%	4,863,612
Feb 3, 2026	30.86	31.15	30.61	31.10	31.10	3.01%	7,329,223
Feb 2, 2026	30.50	30.85	30.19	30.19	30.19	-2.49%	5,438,054
Jan 30, 2026	30.71	31.30	30.31	30.96	30.96	0.45%	6,776,244
Jan 29, 2026	31.39	31.83	30.81	30.82	30.82	-2.56%	8,600,208
Jan 28, 2026	32.40	32.50	31.62	31.63	31.63	-2.07%	9,213,626
Jan 27, 2026	31.60	32.41	31.38	32.30	32.30	1.22%	9,698,315
Jan 26, 2026	32.74	32.94	31.66	31.91	31.91	-3.51%	12,717,371
Jan 23, 2026	33.29	33.30	32.55	33.07	33.07	-1.64%	18,889,260
Jan 22, 2026	35.08	35.08	33.30	33.62	33.62	-1.70%	21,108,980
Jan 21, 2026	32.38	35.40	32.38	34.20	34.20	3.67%	28,973,160
Jan 20, 2026	33.16	33.80	32.66	32.99	32.99	1.01%	22,502,470
Jan 19, 2026	32.50	32.86	31.81	32.66	32.66	0.65%	21,771,160
Jan 16, 2026	31.32	32.79	31.00	32.45	32.45	4.34%	28,425,948
Jan 15, 2026	30.86	31.36	30.50	31.10	31.10	0.88%	11,629,970
Jan 14, 2026	30.61	31.20	30.45	30.83	30.83	1.55%	11,397,870
Jan 13, 2026	31.68	31.68	30.27	30.36	30.36	-3.53%	11,354,280
Jan 12, 2026	30.77	31.50	30.63	31.47	31.47	2.44%	13,731,570
Jan 9, 2026	30.51	30.72	30.33	30.72	30.72	-0.07%	9,559,024
Jan 8, 2026	30.39	30.95	30.36	30.74	30.74	0.36%	8,349,609
Jan 7, 2026	31.58	31.76	30.47	30.63	30.63	-0.26%	14,117,630
Jan 6, 2026	30.34	30.87	30.23	30.71	30.71	1.32%	11,906,300
Jan 5, 2026	29.71	30.41	29.66	30.31	30.31	2.43%	9,922,001
Dec 31, 2025	30.00	30.34	29.33	29.59	29.59	-0.27%	5,125,866
Dec 30, 2025	29.51	29.80	29.40	29.67	29.67	-0.10%	4,406,036
Dec 29, 2025	29.72	29.93	29.61	29.70	29.70	-	4,262,934
Dec 26, 2025	29.94	30.11	29.61	29.70	29.70	-0.90%	6,136,625
Dec 25, 2025	29.66	30.04	29.65	29.97	29.97	1.08%	6,739,717
Dec 24, 2025	29.05	30.00	29.00	29.65	29.65	2.07%	7,997,110
Dec 23, 2025	29.51	29.51	29.01	29.05	29.05	-1.56%	5,686,606
Dec 22, 2025	29.30	29.70	29.29	29.51	29.51	0.75%	4,730,526
Dec 19, 2025	29.57	29.59	29.11	29.29	29.29	0.34%	4,029,275
Dec 18, 2025	28.91	29.68	28.81	29.19	29.19	0.17%	6,084,241
Dec 17, 2025	28.68	29.19	28.58	29.14	29.14	1.92%	5,924,854