SHE:301103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.21	21.07	20.12	20.92	20.92	3.41%	1,980,607
Mar 5, 2026	20.64	20.75	20.10	20.23	20.23	-1.22%	1,622,430
Mar 4, 2026	20.03	20.48	19.85	20.48	20.48	0.79%	1,390,731
Mar 3, 2026	20.89	21.11	20.30	20.32	20.32	-2.26%	1,687,457
Mar 2, 2026	21.56	21.73	20.74	20.79	20.79	-4.72%	2,535,514
Feb 27, 2026	21.60	21.88	21.60	21.82	21.82	0.79%	1,023,050
Feb 26, 2026	21.79	21.84	21.55	21.65	21.65	-0.28%	1,252,267
Feb 25, 2026	21.72	21.97	21.66	21.71	21.71	0.32%	1,453,624
Feb 24, 2026	21.50	21.73	21.46	21.64	21.64	0.89%	2,037,114
Feb 13, 2026	21.32	21.66	21.27	21.45	21.45	0.52%	1,400,660
Feb 12, 2026	21.54	21.74	21.27	21.34	21.34	-0.93%	1,314,050
Feb 11, 2026	21.71	21.78	21.54	21.54	21.54	-0.65%	1,278,300
Feb 10, 2026	21.85	21.88	21.67	21.68	21.68	-0.73%	1,015,657
Feb 9, 2026	21.73	21.87	21.53	21.84	21.84	1.44%	1,394,800
Feb 6, 2026	21.50	21.84	21.44	21.53	21.53	-0.32%	1,382,060
Feb 5, 2026	21.38	21.80	21.30	21.60	21.60	1.03%	2,136,300
Feb 4, 2026	21.17	21.46	21.00	21.38	21.38	0.99%	2,166,695
Feb 3, 2026	20.94	21.35	20.83	21.17	21.17	1.68%	1,659,350
Feb 2, 2026	21.17	21.45	20.78	20.82	20.82	-2.07%	2,258,475
Jan 30, 2026	21.20	21.56	21.03	21.26	21.26	-1.12%	2,907,361
Jan 29, 2026	21.08	22.33	21.08	21.50	21.50	2.14%	5,224,783
Jan 28, 2026	21.52	21.61	21.00	21.05	21.05	-2.32%	1,976,034
Jan 27, 2026	21.45	21.69	20.81	21.55	21.55	0.05%	2,323,100
Jan 26, 2026	21.65	21.70	21.28	21.54	21.54	-0.60%	2,624,704
Jan 23, 2026	21.59	21.67	21.40	21.67	21.67	0.56%	1,498,992
Jan 22, 2026	21.45	21.64	21.31	21.55	21.55	0.47%	1,995,282
Jan 21, 2026	21.31	21.47	21.23	21.45	21.45	-0.28%	1,504,800
Jan 20, 2026	21.25	21.56	21.05	21.51	21.51	1.61%	2,734,700
Jan 19, 2026	21.08	21.26	20.96	21.17	21.17	-0.42%	1,967,696
Jan 16, 2026	21.46	21.46	21.05	21.26	21.26	-0.47%	1,986,419
Jan 15, 2026	21.40	21.63	21.18	21.36	21.36	-0.47%	1,904,195
Jan 14, 2026	21.52	21.86	21.14	21.46	21.46	0.75%	3,317,762
Jan 13, 2026	20.92	21.72	20.92	21.30	21.30	2.21%	3,566,220
Jan 12, 2026	20.37	20.86	20.20	20.84	20.84	2.86%	3,137,680
Jan 9, 2026	20.21	20.38	20.05	20.26	20.26	0.55%	2,006,750
Jan 8, 2026	19.97	20.22	19.87	20.15	20.15	0.90%	1,648,750
Jan 7, 2026	20.10	20.13	19.91	19.97	19.97	-0.45%	1,441,195
Jan 6, 2026	20.22	20.24	19.97	20.06	20.06	-0.25%	1,692,350
Jan 5, 2026	19.55	20.17	19.54	20.11	20.11	2.50%	2,368,780
Dec 31, 2025	19.41	19.95	19.41	19.62	19.62	0.93%	1,436,321
Dec 30, 2025	19.59	19.68	19.39	19.44	19.44	-0.66%	932,900
Dec 29, 2025	19.58	19.66	19.41	19.57	19.57	0.15%	1,382,900
Dec 26, 2025	19.67	19.81	19.48	19.54	19.54	-0.71%	1,232,522
Dec 25, 2025	19.57	19.75	19.45	19.68	19.68	0.87%	1,185,515
Dec 24, 2025	19.44	19.62	19.40	19.51	19.51	0.46%	773,750
Dec 23, 2025	19.71	19.78	19.42	19.42	19.42	-1.67%	1,148,639
Dec 22, 2025	19.95	20.07	19.72	19.75	19.75	-0.95%	1,246,474
Dec 19, 2025	19.70	20.08	19.64	19.94	19.94	0.91%	1,058,872
Dec 18, 2025	19.30	19.85	19.16	19.76	19.76	2.38%	1,835,125
Dec 17, 2025	19.10	19.39	18.94	19.30	19.30	0.78%	1,314,230