SHE:301153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	23.40	23.57	23.05	23.12	23.12	-0.47%	3,621,637
Feb 25, 2026	23.05	23.48	23.00	23.23	23.23	0.78%	4,195,800
Feb 24, 2026	23.55	23.72	22.87	23.05	23.05	-1.16%	4,624,703
Feb 13, 2026	23.50	23.88	23.26	23.32	23.32	-1.06%	4,624,808
Feb 12, 2026	23.49	23.75	23.15	23.57	23.57	0.26%	4,019,485
Feb 11, 2026	23.38	23.68	23.38	23.51	23.51	0.56%	4,179,289
Feb 10, 2026	23.32	23.70	23.20	23.38	23.38	0.21%	4,799,717
Feb 9, 2026	23.07	23.35	22.81	23.33	23.33	2.41%	5,114,248
Feb 6, 2026	22.45	23.00	22.23	22.78	22.78	0.66%	4,854,054
Feb 5, 2026	22.48	22.88	22.40	22.63	22.63	-0.13%	4,283,900
Feb 4, 2026	22.75	22.79	22.36	22.66	22.66	-1.18%	4,336,120
Feb 3, 2026	22.49	22.96	22.49	22.93	22.93	3.01%	4,706,267
Feb 2, 2026	22.73	23.06	22.25	22.26	22.26	-1.50%	6,473,412
Jan 30, 2026	23.43	23.65	22.48	22.60	22.60	-3.95%	7,825,523
Jan 29, 2026	23.33	24.18	23.04	23.53	23.53	0.04%	7,780,588
Jan 28, 2026	23.98	24.33	23.45	23.52	23.52	-1.80%	5,999,433
Jan 27, 2026	24.00	24.30	23.30	23.95	23.95	-0.33%	7,181,388
Jan 26, 2026	25.14	25.29	23.71	24.03	24.03	-4.15%	10,106,980
Jan 23, 2026	24.90	25.36	24.50	25.07	25.07	1.58%	10,645,540
Jan 22, 2026	24.53	24.93	24.43	24.68	24.68	1.61%	8,495,747
Jan 21, 2026	24.55	24.90	24.00	24.29	24.29	-1.14%	8,096,592
Jan 20, 2026	24.99	25.25	24.20	24.57	24.57	-1.17%	8,594,292
Jan 19, 2026	24.93	25.01	24.50	24.86	24.86	-1.00%	8,772,092
Jan 16, 2026	25.21	25.61	24.60	25.11	25.11	-1.84%	11,632,440
Jan 15, 2026	25.96	26.30	25.13	25.58	25.58	-3.87%	15,572,010
Jan 14, 2026	26.04	28.22	25.74	26.61	26.61	1.41%	26,922,520
Jan 13, 2026	26.95	27.40	25.38	26.24	26.24	-0.83%	22,755,890
Jan 12, 2026	25.51	27.40	25.31	26.46	26.46	4.17%	28,321,805
Jan 9, 2026	24.06	25.96	24.05	25.40	25.40	4.53%	23,259,500
Jan 8, 2026	24.00	24.40	23.85	24.30	24.30	-0.61%	14,058,300
Jan 7, 2026	24.82	25.12	24.00	24.45	24.45	-3.44%	22,480,540
Jan 6, 2026	25.71	27.35	24.83	25.32	25.32	-3.91%	30,844,940
Jan 5, 2026	25.00	26.78	23.56	26.35	26.35	6.59%	39,585,830
Dec 31, 2025	20.61	24.72	20.55	24.72	24.72	20.00%	32,109,100
Dec 30, 2025	20.29	21.09	20.29	20.60	20.60	0.98%	5,706,608
Dec 29, 2025	20.04	20.63	19.92	20.40	20.40	1.80%	4,337,757
Dec 26, 2025	20.13	20.35	20.00	20.04	20.04	-0.94%	2,978,925
Dec 25, 2025	20.10	20.37	20.03	20.23	20.23	1.10%	2,536,458
Dec 24, 2025	19.72	20.10	19.70	20.01	20.01	1.37%	2,324,947
Dec 23, 2025	20.36	20.44	19.74	19.74	19.74	-3.05%	3,337,344
Dec 22, 2025	19.92	20.77	19.73	20.36	20.36	2.31%	5,145,897
Dec 19, 2025	19.87	20.04	19.74	19.90	19.90	0.51%	2,614,091
Dec 18, 2025	19.50	20.00	19.46	19.80	19.80	0.92%	3,834,196
Dec 17, 2025	19.25	19.65	18.88	19.62	19.62	1.34%	3,936,703
Dec 16, 2025	19.18	19.76	18.91	19.36	19.36	0.68%	4,294,430
Dec 15, 2025	19.48	19.58	19.16	19.23	19.23	-1.33%	2,246,952
Dec 12, 2025	19.59	19.59	19.35	19.49	19.49	0.31%	2,351,652
Dec 11, 2025	19.70	19.80	19.43	19.43	19.43	-1.82%	2,867,796
Dec 10, 2025	19.83	19.87	19.57	19.79	19.79	-0.25%	2,161,540
Dec 9, 2025	20.01	20.14	19.83	19.84	19.84	-1.34%	1,954,118