SHE:301180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.49	20.56	19.02	20.00	20.00	3.36%	17,466,370
Mar 5, 2026	19.61	20.48	19.24	19.35	19.35	0.05%	13,073,190
Mar 4, 2026	18.03	20.10	17.96	19.34	19.34	7.33%	17,318,230
Mar 3, 2026	17.80	19.16	17.80	18.02	18.02	1.98%	12,518,440
Mar 2, 2026	18.09	18.40	17.50	17.67	17.67	-4.18%	5,539,250
Feb 27, 2026	18.70	18.70	17.94	18.44	18.44	-2.18%	5,472,392
Feb 26, 2026	18.51	18.93	18.47	18.85	18.85	1.89%	4,844,300
Feb 25, 2026	18.41	18.61	18.31	18.50	18.50	0.33%	4,088,800
Feb 24, 2026	18.19	18.64	18.14	18.44	18.44	1.93%	4,007,200
Feb 13, 2026	18.33	18.45	17.91	18.09	18.09	-1.52%	3,985,400
Feb 12, 2026	18.27	18.70	18.23	18.37	18.37	0.82%	4,301,106
Feb 11, 2026	18.23	18.49	18.16	18.22	18.22	-0.49%	2,428,800
Feb 10, 2026	18.29	18.70	18.24	18.31	18.31	-0.38%	2,735,448
Feb 9, 2026	18.53	18.63	18.21	18.38	18.38	0.27%	3,482,200
Feb 6, 2026	18.07	18.55	17.81	18.33	18.33	0.60%	4,240,300
Feb 5, 2026	18.51	18.58	18.15	18.22	18.22	-2.36%	3,947,800
Feb 4, 2026	18.73	19.01	18.36	18.66	18.66	-0.90%	5,508,900
Feb 3, 2026	19.16	19.24	18.47	18.83	18.83	0.11%	10,395,870
Feb 2, 2026	17.58	19.94	17.58	18.81	18.81	7.00%	15,383,903
Jan 30, 2026	17.11	17.59	16.91	17.58	17.58	2.15%	4,048,896
Jan 29, 2026	17.75	17.87	17.11	17.21	17.21	-3.42%	3,980,761
Jan 28, 2026	17.93	18.38	17.70	17.82	17.82	-0.94%	3,708,791
Jan 27, 2026	17.97	18.05	17.30	17.99	17.99	0.06%	3,878,500
Jan 26, 2026	18.51	18.53	17.76	17.98	17.98	-2.81%	5,017,200
Jan 23, 2026	18.71	18.81	18.35	18.50	18.50	-1.07%	4,173,200
Jan 22, 2026	18.72	18.90	18.36	18.70	18.70	-0.11%	4,537,782
Jan 21, 2026	18.45	18.98	18.20	18.72	18.72	0.81%	5,691,873
Jan 20, 2026	18.23	19.00	18.10	18.57	18.57	1.87%	6,922,010
Jan 19, 2026	18.34	18.57	18.11	18.23	18.23	-1.88%	5,712,792
Jan 16, 2026	18.00	18.89	17.75	18.58	18.58	3.68%	9,191,804
Jan 15, 2026	17.51	18.03	17.39	17.92	17.92	1.64%	4,823,602
Jan 14, 2026	17.58	17.89	17.26	17.63	17.63	0.69%	5,060,002
Jan 13, 2026	18.12	18.17	17.49	17.51	17.51	-3.53%	4,869,700
Jan 12, 2026	18.10	18.46	17.70	18.15	18.15	0.95%	5,260,205
Jan 9, 2026	17.66	18.57	17.44	17.98	17.98	1.87%	4,562,500
Jan 8, 2026	17.57	17.82	17.56	17.65	17.65	0.06%	4,120,500
Jan 7, 2026	18.06	18.06	17.61	17.64	17.64	-2.86%	6,089,000
Jan 6, 2026	17.78	18.83	17.47	18.16	18.16	4.01%	9,884,717
Jan 5, 2026	16.86	17.68	16.63	17.46	17.46	4.55%	6,072,707
Dec 31, 2025	16.86	17.05	16.58	16.70	16.70	-0.95%	2,806,400
Dec 30, 2025	17.11	17.11	16.76	16.86	16.86	-1.58%	3,056,187
Dec 29, 2025	17.30	17.47	17.00	17.13	17.13	-0.06%	4,292,900
Dec 26, 2025	17.54	17.63	17.03	17.14	17.14	-2.28%	5,263,800
Dec 25, 2025	17.43	17.71	17.26	17.54	17.54	1.04%	6,874,074
Dec 24, 2025	16.03	17.50	16.01	17.36	17.36	8.09%	10,376,080
Dec 23, 2025	15.88	16.15	15.77	16.06	16.06	0.82%	2,952,300
Dec 22, 2025	15.78	16.33	15.78	15.93	15.93	1.01%	2,564,105
Dec 19, 2025	15.85	16.00	15.70	15.77	15.77	-	2,457,174
Dec 18, 2025	15.36	15.94	15.21	15.77	15.77	2.47%	2,939,700
Dec 17, 2025	15.54	15.77	14.98	15.39	15.39	-1.47%	3,516,600