SHE:301051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.39	21.78	21.09	21.71	21.71	0.74%	2,942,576
Mar 5, 2026	21.50	21.95	21.23	21.55	21.55	3.16%	3,576,437
Mar 4, 2026	21.40	21.57	20.70	20.89	20.89	-2.57%	4,410,092
Mar 3, 2026	22.60	22.85	21.40	21.44	21.44	-5.09%	4,733,416
Mar 2, 2026	23.69	23.90	22.38	22.59	22.59	-5.00%	6,248,380
Feb 27, 2026	24.05	25.38	23.69	23.78	23.78	1.41%	8,502,845
Feb 26, 2026	22.82	23.56	22.51	23.45	23.45	3.21%	5,451,958
Feb 25, 2026	23.31	23.63	22.70	22.72	22.72	-2.24%	6,006,304
Feb 24, 2026	24.14	24.45	23.08	23.24	23.24	0.17%	9,889,619
Feb 13, 2026	21.85	24.10	21.73	23.20	23.20	6.91%	17,407,150
Feb 12, 2026	20.10	21.87	20.00	21.70	21.70	8.07%	9,483,556
Feb 11, 2026	20.19	20.35	19.95	20.08	20.08	0.40%	1,840,423
Feb 10, 2026	19.99	20.27	19.93	20.00	20.00	0.05%	1,731,614
Feb 9, 2026	19.75	20.10	19.67	19.99	19.99	2.15%	2,424,638
Feb 6, 2026	19.38	19.98	19.26	19.57	19.57	0.67%	2,680,900
Feb 5, 2026	19.46	20.08	19.37	19.44	19.44	-0.61%	3,415,512
Feb 4, 2026	19.31	19.76	19.29	19.56	19.56	0.82%	3,153,842
Feb 3, 2026	19.30	19.55	19.17	19.40	19.40	1.62%	3,844,102
Feb 2, 2026	20.05	20.40	19.00	19.09	19.09	-6.56%	6,467,124
Jan 30, 2026	20.30	20.58	20.08	20.43	20.43	0.05%	2,486,955
Jan 29, 2026	20.68	21.05	20.25	20.42	20.42	-1.69%	2,910,418
Jan 28, 2026	21.35	21.43	20.75	20.77	20.77	-2.72%	3,088,852
Jan 27, 2026	21.39	21.60	20.72	21.35	21.35	-0.09%	3,472,320
Jan 26, 2026	21.54	21.98	21.20	21.37	21.37	-1.06%	3,793,160
Jan 23, 2026	20.94	21.79	20.90	21.60	21.60	3.10%	4,081,220
Jan 22, 2026	21.05	21.16	20.82	20.95	20.95	0.29%	2,342,348
Jan 21, 2026	20.80	21.00	20.57	20.89	20.89	-0.24%	3,112,460
Jan 20, 2026	20.44	21.26	20.43	20.94	20.94	2.20%	5,498,018
Jan 19, 2026	20.52	20.96	20.31	20.49	20.49	-0.15%	3,794,628
Jan 16, 2026	20.14	20.65	19.94	20.52	20.52	2.40%	3,979,832
Jan 15, 2026	20.14	20.24	19.81	20.04	20.04	-0.74%	3,505,616
Jan 14, 2026	20.43	20.69	20.00	20.19	20.19	-0.49%	4,018,754
Jan 13, 2026	20.67	20.69	20.20	20.29	20.29	-1.50%	3,846,060
Jan 12, 2026	19.94	20.62	19.87	20.60	20.60	3.36%	5,838,001
Jan 9, 2026	19.92	20.08	19.70	19.93	19.93	0.05%	3,118,625
Jan 8, 2026	19.66	20.13	19.60	19.92	19.92	1.17%	3,190,336
Jan 7, 2026	20.00	20.00	19.64	19.69	19.69	-0.96%	2,279,428
Jan 6, 2026	19.77	20.15	19.73	19.88	19.88	0.66%	3,262,720
Jan 5, 2026	19.70	19.90	19.33	19.75	19.75	0.77%	3,042,854
Dec 31, 2025	19.32	19.80	19.32	19.60	19.60	1.61%	3,431,260
Dec 30, 2025	19.54	19.59	19.26	19.29	19.29	-1.28%	1,883,251
Dec 29, 2025	19.97	20.10	19.45	19.54	19.54	-1.66%	2,567,907
Dec 26, 2025	20.05	20.19	19.86	19.87	19.87	-0.95%	1,503,832
Dec 25, 2025	20.21	20.29	19.98	20.06	20.06	-0.20%	1,693,090
Dec 24, 2025	20.17	20.28	19.88	20.10	20.10	0.10%	1,568,120
Dec 23, 2025	20.29	20.29	19.97	20.08	20.08	-1.08%	1,901,720
Dec 22, 2025	20.35	20.60	20.21	20.30	20.30	-0.15%	1,645,144
Dec 19, 2025	20.09	20.40	20.09	20.33	20.33	1.19%	1,310,464
Dec 18, 2025	19.89	20.38	19.70	20.09	20.09	0.70%	1,196,884
Dec 17, 2025	19.99	20.16	19.44	19.95	19.95	-0.20%	1,860,621