SHE:301083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.83	20.09	19.20	19.61	19.61	-0.71%	3,312,637
Mar 5, 2026	19.60	20.48	19.56	19.75	19.75	1.91%	6,057,693
Mar 4, 2026	18.36	20.48	18.10	19.38	19.38	5.21%	6,552,089
Mar 3, 2026	19.26	19.47	18.40	18.42	18.42	-3.96%	2,928,000
Mar 2, 2026	20.03	20.03	19.00	19.18	19.18	-4.96%	3,506,900
Feb 27, 2026	20.27	20.61	20.03	20.18	20.18	-0.44%	2,277,700
Feb 26, 2026	20.20	20.28	19.62	20.27	20.27	-0.10%	3,097,400
Feb 25, 2026	20.19	20.55	20.08	20.29	20.29	0.74%	2,770,100
Feb 24, 2026	19.99	20.15	19.80	20.14	20.14	2.39%	2,372,200
Feb 13, 2026	19.60	19.90	19.60	19.67	19.67	0.05%	1,519,800
Feb 12, 2026	19.70	19.92	19.36	19.66	19.66	-0.20%	1,770,900
Feb 11, 2026	19.85	19.88	19.68	19.70	19.70	-0.51%	1,271,400
Feb 10, 2026	19.80	19.91	19.65	19.80	19.80	-0.20%	1,318,900
Feb 9, 2026	19.64	19.85	19.44	19.84	19.84	2.11%	1,930,300
Feb 6, 2026	19.38	19.71	19.19	19.43	19.43	0.21%	2,024,400
Feb 5, 2026	19.41	19.64	19.34	19.39	19.39	-0.82%	1,742,500
Feb 4, 2026	19.88	19.98	19.35	19.55	19.55	-0.51%	1,787,800
Feb 3, 2026	19.41	19.65	19.32	19.65	19.65	1.66%	1,918,500
Feb 2, 2026	19.58	19.87	19.32	19.33	19.33	-0.77%	2,407,400
Jan 30, 2026	19.21	19.52	18.96	19.48	19.48	1.46%	3,081,500
Jan 29, 2026	19.50	19.68	19.10	19.20	19.20	-1.08%	2,420,500
Jan 28, 2026	19.86	20.16	19.31	19.41	19.41	-2.61%	3,174,700
Jan 27, 2026	20.25	20.45	19.45	19.93	19.93	-2.06%	3,147,100
Jan 26, 2026	20.82	20.85	20.19	20.35	20.35	-2.16%	3,316,575
Jan 23, 2026	20.76	20.90	20.66	20.80	20.80	0.24%	2,924,700
Jan 22, 2026	20.99	21.11	20.69	20.75	20.75	-1.98%	2,596,300
Jan 21, 2026	20.73	21.59	20.52	21.17	21.17	1.34%	4,613,000
Jan 20, 2026	21.13	21.45	20.62	20.89	20.89	-1.00%	3,801,200
Jan 19, 2026	20.60	21.34	20.60	21.10	21.10	-0.99%	5,427,529
Jan 16, 2026	21.80	22.59	21.10	21.31	21.31	-2.74%	11,776,030
Jan 15, 2026	20.11	22.17	20.00	21.91	21.91	8.20%	11,337,761
Jan 14, 2026	20.41	20.99	20.02	20.25	20.25	-0.78%	5,492,670
Jan 13, 2026	21.20	21.20	20.30	20.41	20.41	-3.82%	5,244,565
Jan 12, 2026	20.50	21.37	20.48	21.22	21.22	4.07%	7,947,692
Jan 9, 2026	20.71	20.83	20.15	20.39	20.39	-1.55%	7,347,086
Jan 8, 2026	19.38	20.86	19.30	20.71	20.71	6.86%	10,934,250
Jan 7, 2026	19.14	19.51	19.06	19.38	19.38	1.25%	5,022,182
Jan 6, 2026	19.11	19.34	19.01	19.14	19.14	0.53%	3,564,670
Jan 5, 2026	19.00	19.14	18.82	19.04	19.04	0.69%	3,349,727
Dec 31, 2025	18.55	18.99	18.40	18.91	18.91	2.00%	3,205,161
Dec 30, 2025	18.45	18.65	18.30	18.54	18.54	0.16%	2,200,254
Dec 29, 2025	18.79	18.79	18.41	18.51	18.51	-1.12%	2,665,288
Dec 26, 2025	18.94	18.99	18.67	18.72	18.72	-1.16%	3,299,900
Dec 25, 2025	18.79	18.99	18.53	18.94	18.94	0.80%	3,274,955
Dec 24, 2025	18.68	19.05	18.61	18.79	18.79	0.54%	3,324,734
Dec 23, 2025	18.99	18.99	18.54	18.69	18.69	-1.58%	3,086,900
Dec 22, 2025	18.99	19.20	18.90	18.99	18.99	-	2,356,700
Dec 19, 2025	18.91	19.10	18.88	18.99	18.99	0.48%	2,101,909
Dec 18, 2025	18.80	19.19	18.71	18.90	18.90	-	2,343,300
Dec 17, 2025	18.98	19.11	18.54	18.90	18.90	-0.53%	3,540,380