SHE:301125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.73	21.89	20.02	20.14	20.14	-6.93%	7,695,585
Mar 19, 2026	23.68	23.72	21.33	21.64	21.64	-8.65%	7,824,048
Mar 18, 2026	23.58	24.91	23.23	23.69	23.69	0.98%	5,099,074
Mar 17, 2026	25.94	26.19	23.36	23.46	23.46	-8.93%	8,503,546
Mar 16, 2026	24.53	26.41	24.52	25.76	25.76	5.23%	7,179,006
Mar 13, 2026	24.20	25.39	24.03	24.48	24.48	0.25%	4,710,102
Mar 12, 2026	23.90	25.04	23.71	24.42	24.42	2.18%	3,970,461
Mar 11, 2026	24.10	24.46	23.72	23.90	23.90	-0.29%	3,722,816
Mar 10, 2026	23.74	24.18	23.70	23.97	23.97	1.57%	2,852,741
Mar 9, 2026	23.54	23.76	22.38	23.60	23.60	0.94%	4,743,674
Mar 6, 2026	22.59	23.49	22.38	23.38	23.38	4.00%	2,733,640
Mar 5, 2026	22.81	23.20	22.30	22.48	22.48	-0.13%	2,764,149
Mar 4, 2026	22.45	23.19	22.36	22.51	22.51	-0.84%	3,471,061
Mar 3, 2026	23.60	24.22	22.65	22.70	22.70	-3.49%	4,532,640
Mar 2, 2026	23.77	24.98	23.20	23.52	23.52	-1.63%	5,524,700
Feb 27, 2026	23.65	23.95	23.36	23.91	23.91	0.76%	2,812,897
Feb 26, 2026	23.73	23.92	23.30	23.73	23.73	-0.21%	3,085,339
Feb 25, 2026	23.96	24.05	23.55	23.78	23.78	0.42%	4,404,724
Feb 24, 2026	22.89	24.29	22.77	23.68	23.68	6.09%	7,550,841
Feb 13, 2026	22.44	23.50	21.89	22.32	22.32	-0.27%	6,496,513
Feb 12, 2026	21.63	22.70	21.47	22.38	22.38	5.52%	5,330,598
Feb 11, 2026	20.97	21.40	20.73	21.21	21.21	1.97%	4,341,080
Feb 10, 2026	21.50	21.50	20.68	20.80	20.80	-2.80%	3,860,630
Feb 9, 2026	21.53	21.79	21.30	21.40	21.40	0.19%	2,563,337
Feb 6, 2026	21.49	21.70	21.12	21.36	21.36	-0.65%	2,545,590
Feb 5, 2026	21.46	22.05	21.27	21.50	21.50	-0.37%	3,231,036
Feb 4, 2026	21.41	21.73	21.11	21.58	21.58	1.27%	2,984,540
Feb 3, 2026	20.81	21.45	20.64	21.31	21.31	2.80%	2,762,096
Feb 2, 2026	21.05	21.42	20.57	20.73	20.73	-1.89%	3,475,983
Jan 30, 2026	20.75	21.39	20.35	21.13	21.13	3.07%	5,139,719
Jan 29, 2026	21.01	21.63	20.46	20.50	20.50	-2.71%	5,222,494
Jan 28, 2026	21.59	22.86	20.85	21.07	21.07	-1.91%	6,015,592
Jan 27, 2026	20.18	21.57	19.86	21.48	21.48	6.02%	7,325,092
Jan 26, 2026	22.65	22.66	20.03	20.26	20.26	-9.84%	9,912,471
Jan 23, 2026	20.53	23.00	20.53	22.47	22.47	9.72%	10,309,980
Jan 22, 2026	20.50	20.69	20.31	20.48	20.48	-0.10%	2,256,489
Jan 21, 2026	19.84	20.67	19.72	20.50	20.50	3.02%	3,633,032
Jan 20, 2026	20.28	20.33	19.70	19.90	19.90	-1.68%	2,504,880
Jan 19, 2026	20.30	20.55	20.02	20.24	20.24	-0.05%	2,359,881
Jan 16, 2026	19.92	20.40	19.78	20.25	20.25	2.53%	3,809,048
Jan 15, 2026	19.57	20.03	19.44	19.75	19.75	0.51%	2,286,620
Jan 14, 2026	19.84	20.46	19.23	19.65	19.65	-0.35%	4,769,513
Jan 13, 2026	19.25	20.73	18.78	19.72	19.72	2.39%	6,741,625
Jan 12, 2026	19.09	19.44	18.98	19.26	19.26	1.26%	3,422,316
Jan 9, 2026	19.18	19.42	18.91	19.02	19.02	-0.31%	2,872,780
Jan 8, 2026	18.47	19.49	18.41	19.08	19.08	3.30%	4,309,281
Jan 7, 2026	18.77	18.77	18.33	18.47	18.47	-1.60%	2,695,080
Jan 6, 2026	18.07	18.95	18.07	18.77	18.77	3.82%	4,303,093
Jan 5, 2026	18.52	18.69	17.95	18.08	18.08	-1.63%	3,155,300
Dec 31, 2025	18.36	18.63	17.72	18.38	18.38	0.82%	3,500,536