SHE:301017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	15.80	15.84	15.55	15.67	15.67	-1.26%	5,616,589
Feb 25, 2026	15.53	15.92	15.50	15.87	15.87	2.19%	7,882,700
Feb 24, 2026	15.38	15.71	15.38	15.53	15.53	1.04%	6,195,132
Feb 13, 2026	15.47	15.69	15.33	15.37	15.37	-0.71%	5,813,528
Feb 12, 2026	15.68	15.76	15.40	15.48	15.48	-0.64%	6,386,672
Feb 11, 2026	15.92	16.03	15.57	15.58	15.58	-1.39%	7,330,300
Feb 10, 2026	16.10	16.10	15.71	15.80	15.80	-2.11%	7,442,286
Feb 9, 2026	16.14	16.39	15.93	16.14	16.14	2.02%	8,501,917
Feb 6, 2026	16.18	16.59	15.75	15.82	15.82	-2.47%	10,364,725
Feb 5, 2026	16.58	16.69	16.11	16.22	16.22	-3.45%	11,094,870
Feb 4, 2026	17.20	17.38	16.66	16.80	16.80	-2.38%	10,973,410
Feb 3, 2026	16.58	17.22	16.58	17.21	17.21	4.11%	10,591,060
Feb 2, 2026	16.38	16.91	16.17	16.53	16.53	0.06%	9,348,224
Jan 30, 2026	17.17	17.47	16.41	16.52	16.52	-3.56%	13,615,160
Jan 29, 2026	16.96	17.68	16.55	17.13	17.13	0.18%	14,401,620
Jan 28, 2026	17.50	17.79	17.00	17.10	17.10	-3.01%	13,785,360
Jan 27, 2026	18.23	18.57	17.50	17.63	17.63	-8.46%	22,618,960
Jan 26, 2026	18.12	19.49	17.83	19.26	19.26	3.55%	33,881,530
Jan 23, 2026	18.37	18.90	18.14	18.60	18.60	5.03%	29,996,315
Jan 22, 2026	16.99	17.71	16.81	17.71	17.71	4.67%	18,879,650
Jan 21, 2026	16.90	17.30	16.72	16.92	16.92	-1.97%	14,059,850
Jan 20, 2026	17.12	17.48	16.92	17.26	17.26	0.58%	16,934,110
Jan 19, 2026	17.74	17.99	17.03	17.16	17.16	-1.83%	17,113,972
Jan 16, 2026	18.50	18.67	17.42	17.48	17.48	-5.51%	26,214,200
Jan 15, 2026	19.89	20.20	17.99	18.50	18.50	-13.75%	37,388,290
Jan 14, 2026	17.56	23.01	17.41	21.45	21.45	10.40%	59,727,920
Jan 13, 2026	18.20	21.17	16.95	19.43	19.43	10.15%	54,416,470
Jan 12, 2026	17.37	17.98	16.81	17.64	17.64	2.32%	35,282,680
Jan 9, 2026	16.33	17.37	16.33	17.24	17.24	7.75%	33,647,131
Jan 8, 2026	15.26	16.22	15.14	16.00	16.00	4.30%	32,698,000
Jan 7, 2026	15.15	15.66	15.00	15.34	15.34	0.39%	22,112,250
Jan 6, 2026	15.26	15.69	15.07	15.28	15.28	0.20%	20,365,660
Jan 5, 2026	14.76	15.36	14.76	15.25	15.25	3.39%	22,250,089
Dec 31, 2025	15.38	15.47	14.71	14.75	14.75	-3.53%	23,986,742
Dec 30, 2025	15.27	16.27	14.80	15.29	15.29	-1.86%	30,352,069
Dec 29, 2025	17.00	17.00	15.27	15.58	15.58	-17.91%	48,179,362
Dec 26, 2025	17.70	19.81	17.60	18.98	18.98	8.03%	49,305,260
Dec 25, 2025	17.53	17.97	17.18	17.57	17.57	-2.39%	32,147,528
Dec 24, 2025	17.84	19.18	17.20	18.00	18.00	-2.86%	43,346,389
Dec 23, 2025	16.62	19.49	16.62	18.53	18.53	7.98%	50,482,310
Dec 22, 2025	18.29	18.33	16.69	17.16	17.16	-7.74%	41,155,290
Dec 19, 2025	18.06	19.60	16.60	18.60	18.60	3.10%	57,088,567
Dec 18, 2025	15.82	18.04	15.30	18.04	18.04	20.03%	48,771,510
Dec 17, 2025	14.25	15.76	14.25	15.03	15.03	6.07%	31,683,250
Dec 16, 2025	14.32	14.59	13.68	14.17	14.17	-1.05%	14,991,900
Dec 15, 2025	13.88	14.96	13.68	14.32	14.32	4.45%	17,480,609
Dec 12, 2025	14.18	14.38	13.68	13.71	13.71	-1.79%	16,051,650
Dec 11, 2025	14.64	14.70	13.96	13.96	13.96	-5.61%	21,684,780
Dec 10, 2025	15.06	15.88	14.66	14.79	14.79	-1.27%	27,021,130
Dec 9, 2025	14.71	15.35	14.36	14.98	14.98	0.54%	26,682,840