SHE:301156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.05	20.72	20.05	20.29	20.29	-1.12%	3,059,951
Mar 6, 2026	19.30	20.58	19.15	20.52	20.52	6.54%	3,668,807
Mar 5, 2026	19.45	19.71	19.13	19.26	19.26	-0.36%	2,018,596
Mar 4, 2026	19.29	19.51	18.94	19.33	19.33	-0.57%	3,024,924
Mar 3, 2026	19.65	19.87	19.37	19.44	19.44	0.05%	3,598,710
Mar 2, 2026	20.00	20.23	19.30	19.43	19.43	-3.86%	3,546,262
Feb 27, 2026	19.86	20.25	19.85	20.21	20.21	0.95%	2,629,195
Feb 26, 2026	20.16	20.32	19.80	20.02	20.02	-0.94%	2,707,619
Feb 25, 2026	20.22	20.45	20.16	20.21	20.21	-0.05%	2,656,770
Feb 24, 2026	19.89	20.34	19.88	20.22	20.22	2.85%	3,195,803
Feb 13, 2026	19.71	20.16	19.65	19.66	19.66	-0.30%	2,683,502
Feb 12, 2026	20.31	20.41	19.72	19.72	19.72	-3.05%	3,464,910
Feb 11, 2026	20.05	20.57	19.91	20.34	20.34	1.60%	4,278,125
Feb 10, 2026	20.26	20.67	20.01	20.02	20.02	-0.99%	4,559,931
Feb 9, 2026	20.79	20.95	19.97	20.22	20.22	-0.59%	7,445,429
Feb 6, 2026	19.99	21.56	19.94	20.34	20.34	5.39%	9,971,235
Feb 5, 2026	19.44	19.64	19.21	19.30	19.30	-0.21%	2,102,260
Feb 4, 2026	19.49	19.54	19.26	19.34	19.34	-0.10%	1,945,300
Feb 3, 2026	19.13	19.49	19.05	19.36	19.36	1.20%	2,346,107
Feb 2, 2026	19.54	19.68	19.12	19.13	19.13	-2.30%	3,942,218
Jan 30, 2026	18.96	19.70	18.96	19.58	19.58	2.51%	3,717,300
Jan 29, 2026	19.18	19.45	18.98	19.10	19.10	-1.04%	2,606,120
Jan 28, 2026	19.48	19.60	19.25	19.30	19.30	-0.82%	2,381,759
Jan 27, 2026	19.53	19.64	19.04	19.46	19.46	-0.97%	3,424,006
Jan 26, 2026	19.55	19.78	19.45	19.65	19.65	0.51%	3,101,643
Jan 23, 2026	19.75	19.75	19.37	19.55	19.55	-0.20%	2,293,808
Jan 22, 2026	19.38	19.65	19.28	19.59	19.59	1.14%	2,183,084
Jan 21, 2026	19.14	19.37	19.04	19.37	19.37	0.31%	2,184,620
Jan 20, 2026	19.16	19.39	19.00	19.31	19.31	1.63%	3,513,606
Jan 19, 2026	18.64	19.10	18.55	19.00	19.00	1.50%	2,380,423
Jan 16, 2026	18.76	18.85	18.50	18.72	18.72	-0.21%	2,374,240
Jan 15, 2026	18.67	19.38	18.51	18.76	18.76	1.08%	3,127,930
Jan 14, 2026	18.69	18.83	18.19	18.56	18.56	-0.70%	3,161,942
Jan 13, 2026	18.38	18.86	18.33	18.69	18.69	1.36%	3,289,957
Jan 12, 2026	18.14	18.48	17.99	18.44	18.44	1.99%	2,067,290
Jan 9, 2026	17.98	18.17	17.87	18.08	18.08	0.17%	1,941,860
Jan 8, 2026	17.71	18.09	17.54	18.05	18.05	2.32%	2,078,179
Jan 7, 2026	17.70	17.99	17.62	17.64	17.64	-1.45%	1,875,120
Jan 6, 2026	17.78	18.08	17.67	17.90	17.80	0.45%	2,081,540
Jan 5, 2026	17.50	17.98	17.35	17.82	17.72	1.77%	2,171,857
Dec 31, 2025	17.46	17.62	17.25	17.51	17.41	0.06%	1,460,200
Dec 30, 2025	17.68	17.75	17.41	17.50	17.40	-0.79%	1,319,530
Dec 29, 2025	17.57	17.70	17.37	17.64	17.54	0.63%	1,376,178
Dec 26, 2025	17.65	17.74	17.48	17.53	17.43	-0.68%	1,453,380
Dec 25, 2025	17.60	17.78	17.43	17.65	17.55	0.63%	1,482,210
Dec 24, 2025	17.52	17.72	17.45	17.54	17.44	-0.62%	1,144,750
Dec 23, 2025	17.60	17.74	17.43	17.65	17.55	0.17%	2,028,760
Dec 22, 2025	17.82	17.88	17.55	17.62	17.52	-0.34%	1,997,222
Dec 19, 2025	17.20	17.74	17.19	17.68	17.58	2.79%	2,076,760
Dec 18, 2025	17.00	17.40	16.82	17.20	17.10	1.84%	1,894,010