SHE:301016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.49	26.49	25.51	26.18	-	1.24%	1,881,662
Feb 26, 2026	25.69	25.97	25.41	25.86	25.86	0.78%	2,490,467
Feb 25, 2026	25.34	25.81	25.13	25.66	25.66	1.30%	3,112,581
Feb 24, 2026	26.50	26.50	25.11	25.33	25.33	-3.32%	3,666,978
Feb 13, 2026	26.49	26.94	26.01	26.20	26.20	-1.21%	3,049,970
Feb 12, 2026	26.38	26.72	25.88	26.52	26.52	0.53%	3,397,199
Feb 11, 2026	26.73	26.88	26.05	26.38	26.38	-1.24%	4,804,151
Feb 10, 2026	27.27	28.11	26.60	26.71	26.71	-1.51%	6,182,191
Feb 9, 2026	24.77	27.91	24.71	27.12	27.12	10.69%	13,174,574
Feb 6, 2026	24.44	25.14	24.30	24.50	24.50	-0.65%	3,051,893
Feb 5, 2026	24.71	25.16	24.58	24.66	24.66	-0.88%	2,255,174
Feb 4, 2026	24.62	25.05	24.31	24.88	24.88	1.02%	2,601,216
Feb 3, 2026	24.30	24.83	24.10	24.63	24.63	2.03%	3,034,060
Feb 2, 2026	24.80	24.91	24.11	24.14	24.14	-2.35%	2,470,761
Jan 30, 2026	24.61	25.06	24.06	24.72	24.72	0.90%	3,537,505
Jan 29, 2026	25.53	25.94	24.50	24.50	24.50	-4.03%	4,927,611
Jan 28, 2026	26.08	26.70	25.45	25.53	25.53	-1.12%	4,070,585
Jan 27, 2026	25.27	26.23	24.90	25.82	25.82	1.65%	4,967,426
Jan 26, 2026	27.07	27.07	25.02	25.40	25.40	-6.38%	8,364,658
Jan 23, 2026	26.50	27.88	26.26	27.13	27.13	-0.15%	7,965,941
Jan 22, 2026	26.78	29.28	26.71	27.17	27.17	3.27%	12,208,790
Jan 21, 2026	27.04	27.70	26.00	26.31	26.31	-2.70%	8,252,263
Jan 20, 2026	27.18	28.33	26.73	27.04	27.04	-1.49%	10,529,800
Jan 19, 2026	25.58	27.81	25.31	27.45	27.45	5.41%	11,604,393
Jan 16, 2026	24.93	26.97	24.53	26.04	26.04	0.50%	11,565,830
Jan 15, 2026	26.11	27.85	25.40	25.91	25.91	-2.30%	14,443,150
Jan 14, 2026	24.80	29.30	24.01	26.52	26.52	4.62%	18,157,980
Jan 13, 2026	23.74	25.50	23.15	25.35	25.35	5.93%	16,608,530
Jan 12, 2026	23.84	24.25	23.70	23.93	23.93	0.38%	10,283,960
Jan 9, 2026	24.20	24.35	23.57	23.84	23.84	-2.97%	10,515,490
Jan 8, 2026	24.49	25.19	24.03	24.57	24.57	-0.93%	13,475,810
Jan 7, 2026	27.00	27.60	24.70	24.80	24.80	-6.45%	19,332,729
Jan 6, 2026	22.44	26.51	22.19	26.51	26.51	20.01%	14,437,250
Jan 5, 2026	22.36	22.78	21.94	22.09	22.09	-2.17%	8,174,610
Dec 31, 2025	20.76	22.98	20.50	22.58	22.58	8.77%	9,971,137
Dec 30, 2025	20.95	21.16	20.54	20.76	20.76	-1.84%	4,044,159
Dec 29, 2025	20.29	21.52	20.20	21.15	21.15	4.70%	7,529,492
Dec 26, 2025	20.50	20.85	20.01	20.20	20.20	-1.94%	3,875,687
Dec 25, 2025	19.90	20.70	19.85	20.60	20.60	3.15%	5,372,700
Dec 24, 2025	19.85	20.24	19.80	19.97	19.97	0.50%	3,013,410
Dec 23, 2025	20.45	20.45	19.70	19.87	19.87	-2.93%	4,325,136
Dec 22, 2025	20.40	20.70	19.78	20.47	20.47	-0.39%	7,058,351
Dec 19, 2025	18.22	20.80	18.21	20.55	20.55	12.97%	10,094,940
Dec 18, 2025	18.32	18.52	18.10	18.19	18.19	-0.87%	1,631,154
Dec 17, 2025	18.29	18.66	17.97	18.35	18.35	0.82%	2,383,925
Dec 16, 2025	18.36	18.55	17.94	18.20	18.20	0.44%	2,707,153
Dec 15, 2025	18.09	18.39	17.94	18.12	18.12	-0.33%	1,507,440
Dec 12, 2025	17.99	18.26	17.83	18.18	18.18	0.89%	2,163,501
Dec 11, 2025	18.73	18.73	18.02	18.02	18.02	-2.86%	1,826,300
Dec 10, 2025	18.66	18.69	18.33	18.55	18.55	-0.27%	1,445,960