SHE:300802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.96	21.35	20.80	21.13	21.13	-	6,051,780
Mar 5, 2026	20.51	21.84	20.28	21.13	21.13	5.02%	9,780,244
Mar 4, 2026	20.00	20.52	19.88	20.12	20.12	-1.66%	8,489,840
Mar 3, 2026	21.82	22.08	20.40	20.46	20.46	-6.62%	10,309,870
Mar 2, 2026	21.90	22.44	21.54	21.91	21.91	-2.01%	9,766,464
Feb 27, 2026	22.74	22.74	22.16	22.36	22.36	-2.61%	10,302,754
Feb 26, 2026	22.75	23.14	22.48	22.96	22.96	0.26%	11,644,570
Feb 25, 2026	22.17	23.33	22.17	22.90	22.90	2.92%	13,711,253
Feb 24, 2026	22.49	22.58	22.00	22.25	22.25	0.27%	11,517,850
Feb 13, 2026	21.91	22.60	21.81	22.19	22.19	0.73%	11,123,330
Feb 12, 2026	22.02	22.25	21.73	22.03	22.03	-0.50%	17,093,100
Feb 11, 2026	20.35	22.98	20.20	22.14	22.14	8.80%	26,520,750
Feb 10, 2026	20.31	20.53	20.18	20.35	20.35	0.39%	3,076,299
Feb 9, 2026	19.99	20.57	19.87	20.27	20.27	3.16%	5,040,140
Feb 6, 2026	19.61	19.88	19.49	19.65	19.65	-0.51%	3,619,640
Feb 5, 2026	19.78	20.00	19.66	19.75	19.75	-0.45%	4,104,860
Feb 4, 2026	20.01	20.14	19.69	19.84	19.84	-1.15%	2,938,540
Feb 3, 2026	19.84	20.07	19.79	20.07	20.07	1.62%	3,126,620
Feb 2, 2026	20.21	20.32	19.70	19.75	19.75	-2.47%	3,844,374
Jan 30, 2026	19.91	20.32	19.57	20.25	20.25	1.76%	5,735,180
Jan 29, 2026	20.48	20.70	19.82	19.90	19.90	-3.49%	6,132,636
Jan 28, 2026	20.92	21.07	20.52	20.62	20.62	-1.81%	4,087,544
Jan 27, 2026	20.77	21.07	20.27	21.00	21.00	-	5,108,980
Jan 26, 2026	21.28	21.47	20.78	21.00	21.00	-0.76%	6,305,750
Jan 23, 2026	21.05	21.16	20.95	21.16	21.16	0.76%	4,370,672
Jan 22, 2026	21.10	21.24	20.85	21.00	21.00	-0.47%	4,065,920
Jan 21, 2026	20.68	21.15	20.57	21.10	21.10	1.54%	6,071,660
Jan 20, 2026	20.66	20.98	20.49	20.78	20.78	0.43%	5,270,608
Jan 19, 2026	20.70	21.06	20.58	20.69	20.69	-0.48%	5,136,795
Jan 16, 2026	20.51	20.90	20.33	20.79	20.79	2.31%	6,265,704
Jan 15, 2026	20.36	20.45	20.08	20.32	20.32	-0.73%	4,215,693
Jan 14, 2026	20.31	20.88	20.12	20.47	20.47	2.30%	8,552,342
Jan 13, 2026	20.81	20.94	20.00	20.01	20.01	-2.63%	6,677,004
Jan 12, 2026	19.80	20.74	19.80	20.55	20.55	3.79%	7,507,940
Jan 9, 2026	19.65	19.85	19.50	19.80	19.80	1.07%	4,396,939
Jan 8, 2026	19.45	19.72	19.37	19.59	19.59	0.93%	3,951,416
Jan 7, 2026	19.44	19.55	19.31	19.41	19.41	0.10%	3,346,540
Jan 6, 2026	19.44	19.50	19.25	19.39	19.39	-	3,314,688
Jan 5, 2026	19.21	19.39	19.00	19.39	19.39	1.31%	3,144,480
Dec 31, 2025	19.07	19.21	18.94	19.14	19.14	0.53%	2,239,120
Dec 30, 2025	18.92	19.21	18.90	19.04	19.04	0.11%	1,930,600
Dec 29, 2025	19.00	19.15	18.90	19.02	19.02	-	2,647,164
Dec 26, 2025	19.23	19.35	18.96	19.02	19.02	-1.09%	2,847,340
Dec 25, 2025	18.82	19.33	18.78	19.23	19.23	2.40%	2,852,996
Dec 24, 2025	18.35	18.85	18.35	18.78	18.78	2.07%	2,944,896
Dec 23, 2025	18.41	18.55	18.35	18.40	18.40	-0.11%	2,378,520
Dec 22, 2025	18.31	18.60	18.26	18.42	18.42	1.21%	3,546,200
Dec 19, 2025	18.38	18.56	18.19	18.20	18.20	-0.87%	3,201,800
Dec 18, 2025	18.04	18.57	18.00	18.36	18.36	1.10%	2,653,120
Dec 17, 2025	18.05	18.20	17.69	18.16	18.16	0.61%	3,092,160