SHE:301020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.30	23.65	23.03	23.26	23.26	-0.26%	1,777,700
Feb 5, 2026	23.35	23.57	23.25	23.32	23.32	-0.51%	1,163,700
Feb 4, 2026	23.52	23.85	23.32	23.44	23.44	-0.26%	1,967,900
Feb 3, 2026	22.93	23.73	22.82	23.50	23.50	2.89%	2,159,400
Feb 2, 2026	23.10	23.32	22.77	22.84	22.84	-1.59%	1,545,900
Jan 30, 2026	22.71	23.26	22.56	23.21	23.21	2.02%	1,801,550
Jan 29, 2026	23.20	23.35	22.61	22.75	22.75	-1.47%	1,563,100
Jan 28, 2026	23.47	23.54	23.00	23.09	23.09	-1.58%	1,158,800
Jan 27, 2026	23.50	23.56	22.71	23.46	23.46	0.04%	1,872,648
Jan 26, 2026	24.00	24.01	23.20	23.45	23.45	-1.68%	2,331,848
Jan 23, 2026	23.83	24.02	23.80	23.85	23.85	-0.21%	2,193,507
Jan 22, 2026	23.96	23.98	23.72	23.90	23.90	0.08%	1,588,067
Jan 21, 2026	23.47	23.89	23.33	23.88	23.88	0.80%	1,887,500
Jan 20, 2026	23.65	23.89	23.31	23.69	23.69	0.34%	1,927,363
Jan 19, 2026	23.39	23.66	23.26	23.61	23.61	0.90%	1,812,970
Jan 16, 2026	23.40	23.47	23.21	23.40	23.40	0.17%	1,857,326
Jan 15, 2026	22.92	23.38	22.90	23.36	23.36	1.57%	1,602,637
Jan 14, 2026	23.22	23.46	22.81	23.00	23.00	-0.52%	2,307,101
Jan 13, 2026	23.10	23.31	22.76	23.12	23.12	0.13%	1,927,700
Jan 12, 2026	22.60	23.16	22.58	23.09	23.09	1.99%	2,115,191
Jan 9, 2026	22.58	22.66	22.40	22.64	22.64	0.27%	1,601,600
Jan 8, 2026	22.46	22.64	22.26	22.58	22.58	0.62%	1,625,021
Jan 7, 2026	22.32	22.64	22.24	22.44	22.44	0.54%	1,959,231
Jan 6, 2026	22.26	22.37	22.00	22.32	22.32	0.68%	2,110,931
Jan 5, 2026	22.16	22.40	21.92	22.17	22.17	0.32%	1,808,270
Dec 31, 2025	21.82	22.19	21.69	22.10	22.10	1.14%	1,503,494
Dec 30, 2025	21.76	22.10	21.59	21.85	21.85	0.28%	969,500
Dec 29, 2025	21.76	22.05	21.67	21.79	21.79	-	1,132,050
Dec 26, 2025	22.11	22.11	21.58	21.79	21.79	-1.22%	2,060,699
Dec 25, 2025	22.09	22.16	21.89	22.06	22.06	0.41%	1,104,596
Dec 24, 2025	21.86	22.03	21.78	21.97	21.97	0.37%	850,200
Dec 23, 2025	21.85	22.16	21.67	21.89	21.89	0.09%	1,336,084
Dec 22, 2025	22.40	22.40	21.86	21.87	21.87	-0.46%	1,288,829
Dec 19, 2025	21.81	22.28	21.81	21.97	21.97	0.55%	1,024,300
Dec 18, 2025	21.65	22.10	21.53	21.85	21.85	0.37%	1,266,430
Dec 17, 2025	22.01	22.38	21.31	21.77	21.77	-1.80%	2,462,215
Dec 16, 2025	23.10	23.10	22.07	22.17	22.17	-4.23%	2,767,894
Dec 15, 2025	22.93	23.59	22.50	23.15	23.15	1.09%	3,911,604
Dec 12, 2025	24.43	24.43	22.85	22.90	22.90	3.01%	5,849,353
Dec 11, 2025	22.80	22.86	22.22	22.23	22.23	-2.50%	1,334,146
Dec 10, 2025	22.63	23.00	22.55	22.80	22.80	-0.18%	1,509,919
Dec 9, 2025	22.58	23.50	22.58	22.84	22.84	1.15%	3,053,400
Dec 8, 2025	22.52	22.70	22.51	22.58	22.58	0.44%	664,100
Dec 5, 2025	22.11	22.54	22.01	22.48	22.48	1.67%	822,600
Dec 4, 2025	22.40	22.40	22.06	22.11	22.11	-1.29%	671,700
Dec 3, 2025	22.62	22.67	22.22	22.40	22.40	-0.53%	866,157
Dec 2, 2025	22.74	22.74	22.46	22.52	22.52	-1.27%	890,009
Dec 1, 2025	22.43	22.95	22.43	22.81	22.81	2.10%	1,509,400
Nov 28, 2025	22.48	22.48	22.13	22.34	22.34	0.72%	962,900
Nov 27, 2025	22.44	22.44	21.82	22.18	22.18	1.00%	891,900