SHE:301185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.10	20.82	20.02	20.76	20.76	1.81%	4,416,387
Mar 6, 2026	19.95	20.43	19.92	20.39	20.39	1.70%	2,647,800
Mar 5, 2026	20.07	20.31	19.95	20.05	20.05	1.78%	3,210,072
Mar 4, 2026	19.67	19.96	19.46	19.70	19.70	-0.51%	3,283,372
Mar 3, 2026	20.50	20.91	19.76	19.80	19.80	-3.56%	4,854,900
Mar 2, 2026	21.30	21.31	20.48	20.53	20.53	-4.95%	6,554,400
Feb 27, 2026	21.18	21.64	21.17	21.60	21.60	1.50%	5,931,700
Feb 26, 2026	21.20	21.31	21.01	21.28	21.28	0.33%	3,836,178
Feb 25, 2026	21.42	21.46	21.12	21.21	21.21	-0.38%	4,744,597
Feb 24, 2026	21.50	21.60	20.96	21.29	21.29	-0.14%	5,406,581
Feb 13, 2026	21.20	21.86	21.13	21.32	21.32	0.38%	6,235,980
Feb 12, 2026	21.19	21.32	21.02	21.24	21.24	0.47%	4,146,900
Feb 11, 2026	21.13	21.23	20.92	21.14	21.14	-0.05%	3,724,500
Feb 10, 2026	20.72	21.26	20.72	21.15	21.15	1.98%	5,867,800
Feb 9, 2026	20.67	20.87	20.58	20.74	20.74	1.87%	4,201,800
Feb 6, 2026	20.14	20.63	20.05	20.36	20.36	0.39%	3,503,700
Feb 5, 2026	20.24	20.56	20.18	20.28	20.28	-0.20%	3,483,313
Feb 4, 2026	20.60	20.60	20.12	20.32	20.32	-1.93%	4,767,500
Feb 3, 2026	20.36	20.72	20.29	20.72	20.72	2.47%	4,224,100
Feb 2, 2026	20.30	20.74	20.21	20.22	20.22	-0.54%	4,542,500
Jan 30, 2026	20.25	20.45	19.98	20.33	20.33	-0.59%	5,072,497
Jan 29, 2026	20.25	20.97	20.01	20.45	20.45	0.69%	6,415,815
Jan 28, 2026	20.55	20.77	20.25	20.31	20.31	-1.07%	3,944,490
Jan 27, 2026	20.53	20.72	19.99	20.53	20.53	-0.10%	4,071,997
Jan 26, 2026	20.84	20.92	20.21	20.55	20.55	-1.53%	5,436,284
Jan 23, 2026	20.78	20.99	20.60	20.87	20.87	0.34%	4,608,777
Jan 22, 2026	20.70	20.90	20.56	20.80	20.80	0.97%	3,989,812
Jan 21, 2026	20.43	20.77	20.34	20.60	20.60	0.24%	3,521,000
Jan 20, 2026	20.75	20.95	20.33	20.55	20.55	-0.72%	5,016,700
Jan 19, 2026	20.87	21.09	20.58	20.70	20.70	-1.71%	6,245,115
Jan 16, 2026	21.81	21.99	20.75	21.06	21.06	-3.17%	9,458,266
Jan 15, 2026	21.85	22.60	21.53	21.75	21.75	-2.33%	10,524,120
Jan 14, 2026	21.23	23.92	21.13	22.27	22.27	4.26%	21,272,830
Jan 13, 2026	22.12	22.50	21.01	21.36	21.36	0.05%	21,617,890
Jan 12, 2026	19.99	21.50	19.85	21.35	21.35	8.38%	14,071,290
Jan 9, 2026	19.44	19.78	19.35	19.70	19.70	1.70%	3,706,964
Jan 8, 2026	19.13	19.48	19.13	19.37	19.37	0.78%	2,743,100
Jan 7, 2026	19.28	19.33	19.09	19.22	19.22	-0.41%	2,540,500
Jan 6, 2026	19.32	19.37	19.15	19.30	19.30	0.05%	3,143,652
Jan 5, 2026	19.09	19.33	19.01	19.29	19.29	0.99%	3,274,981
Dec 31, 2025	18.75	19.12	18.70	19.10	19.10	2.19%	3,132,498
Dec 30, 2025	18.73	18.90	18.63	18.69	18.69	-0.59%	2,038,400
Dec 29, 2025	18.81	18.87	18.68	18.80	18.80	-0.21%	1,745,900
Dec 26, 2025	18.90	18.97	18.64	18.84	18.84	-0.37%	2,317,100
Dec 25, 2025	18.90	18.98	18.70	18.91	18.91	0.59%	2,121,900
Dec 24, 2025	18.55	18.83	18.50	18.80	18.80	0.91%	2,357,300
Dec 23, 2025	18.63	18.74	18.48	18.63	18.63	-0.16%	1,948,800
Dec 22, 2025	18.72	18.84	18.61	18.66	18.66	-0.11%	2,214,500
Dec 19, 2025	18.45	18.78	18.45	18.68	18.68	0.86%	2,652,096
Dec 18, 2025	18.10	18.61	17.82	18.52	18.52	1.70%	3,101,885