SHE:301180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.21	20.60	18.72	20.30	20.30	-0.93%	12,879,910
Mar 26, 2026	22.01	22.08	20.47	20.49	20.49	-8.53%	15,127,620
Mar 25, 2026	20.82	22.65	20.82	22.40	22.40	4.67%	18,801,340
Mar 24, 2026	21.76	22.09	20.20	21.40	21.40	-0.83%	15,532,520
Mar 23, 2026	20.90	22.40	20.50	21.58	21.58	-0.09%	16,472,681
Mar 20, 2026	22.08	23.26	21.46	21.60	21.60	-5.64%	18,458,830
Mar 19, 2026	20.62	23.44	19.88	22.89	22.89	6.47%	24,371,280
Mar 18, 2026	20.84	22.18	20.80	21.50	21.50	1.70%	19,753,500
Mar 17, 2026	20.63	22.39	20.28	21.14	21.14	3.58%	19,143,980
Mar 16, 2026	21.24	21.56	20.23	20.41	20.41	-3.73%	12,803,490
Mar 13, 2026	20.10	21.76	20.10	21.20	21.20	4.02%	20,697,320
Mar 12, 2026	19.65	21.50	19.55	20.38	20.38	4.19%	17,298,010
Mar 11, 2026	19.75	19.97	19.34	19.56	19.56	-1.41%	8,971,549
Mar 10, 2026	19.20	19.97	18.90	19.84	19.84	3.06%	11,597,620
Mar 9, 2026	19.65	19.66	18.64	19.25	19.25	-3.75%	12,003,520
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