SHE:300141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.50	16.60	15.47	15.82	15.82	2.53%	20,684,100
Mar 5, 2026	15.05	15.80	15.04	15.43	15.43	3.42%	13,491,500
Mar 4, 2026	14.29	15.23	14.12	14.92	14.92	3.68%	13,013,100
Mar 3, 2026	15.23	15.40	14.34	14.39	14.39	-5.64%	10,950,200
Mar 2, 2026	15.41	15.92	15.16	15.25	15.25	-3.85%	10,401,900
Feb 27, 2026	15.70	15.94	15.60	15.86	15.86	0.57%	8,405,000
Feb 26, 2026	15.76	15.88	15.53	15.77	15.77	0.06%	8,897,875
Feb 25, 2026	15.98	16.10	15.50	15.76	15.76	-0.38%	10,396,500
Feb 24, 2026	15.28	16.05	15.07	15.82	15.82	6.03%	13,907,900
Feb 13, 2026	15.07	15.19	14.86	14.92	14.92	-1.45%	7,168,150
Feb 12, 2026	15.32	15.62	15.01	15.14	15.14	-0.13%	8,820,150
Feb 11, 2026	15.40	15.41	15.13	15.16	15.16	-1.69%	5,661,050
Feb 10, 2026	15.62	15.90	15.33	15.42	15.42	-1.34%	8,089,400
Feb 9, 2026	15.37	15.72	15.23	15.63	15.63	2.76%	9,484,150
Feb 6, 2026	14.99	15.65	14.89	15.21	15.21	0.80%	11,281,000
Feb 5, 2026	15.70	15.79	15.06	15.09	15.09	-4.67%	13,220,589
Feb 4, 2026	15.80	16.30	15.55	15.83	15.83	-0.69%	15,106,490
Feb 3, 2026	15.55	16.08	15.40	15.94	15.94	0.38%	21,329,850
Feb 2, 2026	16.10	16.89	15.47	15.88	15.88	5.10%	28,315,550
Jan 30, 2026	14.76	15.32	14.55	15.11	15.11	2.03%	13,845,490
Jan 29, 2026	14.98	15.35	14.68	14.81	14.81	-1.92%	11,344,900
Jan 28, 2026	15.70	15.70	14.95	15.10	15.10	-2.83%	13,392,700
Jan 27, 2026	15.82	16.00	14.98	15.54	15.54	-3.48%	19,006,100
Jan 26, 2026	17.09	17.17	15.98	16.10	16.10	-5.85%	19,754,200
Jan 23, 2026	16.10	17.28	15.90	17.10	17.10	3.26%	27,031,130
Jan 22, 2026	16.57	16.80	16.35	16.56	16.56	0.79%	14,175,250
Jan 21, 2026	17.09	17.43	16.32	16.43	16.43	-7.59%	26,928,250
Jan 20, 2026	18.25	18.85	17.78	17.78	17.78	-5.43%	26,780,440
Jan 19, 2026	16.99	19.34	16.99	18.80	18.80	5.50%	35,003,746
Jan 16, 2026	18.89	19.88	17.82	17.82	17.82	2.53%	34,702,480
Jan 15, 2026	18.42	18.42	16.81	17.38	17.38	-9.43%	34,940,700
Jan 14, 2026	18.20	20.55	18.06	19.19	19.19	0.89%	49,682,410
Jan 13, 2026	17.10	21.20	16.10	19.02	19.02	6.61%	58,175,597
Jan 12, 2026	15.92	19.20	15.83	17.84	17.84	9.58%	54,351,060
Jan 9, 2026	17.19	17.49	16.00	16.28	16.28	-6.97%	60,484,900
Jan 8, 2026	14.00	17.50	13.61	17.50	17.50	20.03%	62,231,496
Jan 7, 2026	14.00	15.85	13.80	14.58	14.58	10.37%	60,557,040
Jan 6, 2026	13.32	13.43	12.80	13.21	13.21	1.07%	15,649,450
Jan 5, 2026	13.17	14.00	13.00	13.07	13.07	3.98%	29,575,302
Dec 31, 2025	13.00	13.50	12.55	12.57	12.57	-1.10%	16,670,250
Dec 30, 2025	13.37	13.43	12.65	12.71	12.71	-2.75%	19,859,302
Dec 29, 2025	12.87	13.23	12.70	13.07	13.07	1.71%	19,989,600
Dec 26, 2025	12.69	12.96	12.16	12.85	12.85	0.78%	20,338,800
Dec 25, 2025	11.60	12.79	11.53	12.75	12.75	10.39%	22,227,550
Dec 24, 2025	11.55	11.70	11.31	11.55	11.55	0.35%	5,714,700
Dec 23, 2025	11.61	11.67	11.41	11.51	11.51	-1.12%	6,773,052
Dec 22, 2025	11.93	12.00	11.61	11.64	11.64	-3.00%	10,219,170
Dec 19, 2025	11.85	12.48	11.79	12.00	12.00	1.35%	10,959,870
Dec 18, 2025	12.13	12.13	11.82	11.84	11.84	-2.95%	8,639,900
Dec 17, 2025	12.40	12.56	11.88	12.20	12.20	-2.32%	14,798,700