SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.58	17.47	16.48	17.40	17.40	4.88%	8,575,083
Mar 5, 2026	16.64	16.70	16.42	16.59	16.59	0.85%	3,879,452
Mar 4, 2026	16.87	17.06	16.34	16.45	16.45	-3.12%	5,557,360
Mar 3, 2026	17.64	17.68	16.94	16.98	16.98	-3.36%	5,618,936
Mar 2, 2026	18.01	18.19	17.50	17.57	17.57	-3.41%	7,214,525
Feb 27, 2026	17.49	18.24	17.48	18.19	18.19	3.76%	9,265,836
Feb 26, 2026	17.43	17.68	17.30	17.53	17.53	0.11%	6,988,077
Feb 25, 2026	17.93	18.18	17.38	17.51	17.51	-2.56%	7,626,509
Feb 24, 2026	17.25	18.20	17.25	17.97	17.97	4.23%	8,228,148
Feb 13, 2026	17.59	17.64	17.22	17.24	17.24	-3.31%	7,647,472
Feb 12, 2026	18.58	18.63	17.82	17.83	17.83	-4.60%	9,152,665
Feb 11, 2026	18.36	19.10	18.33	18.69	18.69	1.74%	8,193,897
Feb 10, 2026	18.31	18.50	18.26	18.37	18.37	0.44%	2,952,200
Feb 9, 2026	18.35	18.42	18.13	18.29	18.29	0.16%	3,109,938
Feb 6, 2026	18.21	18.58	18.10	18.26	18.26	-0.05%	3,537,700
Feb 5, 2026	18.48	18.58	18.24	18.27	18.27	-1.56%	2,552,600
Feb 4, 2026	18.22	18.65	18.22	18.56	18.56	1.37%	4,131,260
Feb 3, 2026	18.77	18.86	18.22	18.31	18.31	-1.13%	5,242,800
Feb 2, 2026	19.51	19.78	18.52	18.52	18.52	-3.84%	8,251,390
Jan 30, 2026	18.76	19.28	18.71	19.26	19.26	2.67%	8,202,670
Jan 29, 2026	18.69	19.19	18.67	18.76	18.76	-0.53%	4,960,120
Jan 28, 2026	19.08	19.44	18.75	18.86	18.86	-0.74%	5,537,571
Jan 27, 2026	18.80	19.08	18.61	19.00	19.00	0.37%	5,252,589
Jan 26, 2026	18.95	19.44	18.78	18.93	18.93	-0.37%	6,545,200
Jan 23, 2026	18.57	19.03	18.57	19.00	19.00	1.88%	7,695,952
Jan 22, 2026	18.36	18.93	18.33	18.65	18.65	1.58%	5,112,300
Jan 21, 2026	18.15	18.49	18.02	18.36	18.36	0.49%	4,495,700
Jan 20, 2026	18.51	18.51	18.10	18.27	18.27	-1.30%	3,752,600
Jan 19, 2026	18.15	18.61	18.10	18.51	18.51	1.42%	5,102,533
Jan 16, 2026	18.43	18.58	18.18	18.25	18.25	-0.98%	4,740,198
Jan 15, 2026	18.48	19.10	18.41	18.43	18.43	-1.18%	6,648,709
Jan 14, 2026	18.66	19.15	18.50	18.65	18.65	0.21%	8,621,409
Jan 13, 2026	18.61	18.99	18.40	18.61	18.61	0.22%	8,678,000
Jan 12, 2026	18.76	18.80	18.41	18.57	18.57	-1.01%	6,851,851
Jan 9, 2026	18.45	18.87	18.28	18.76	18.76	1.74%	9,935,666
Jan 8, 2026	17.79	18.72	17.67	18.44	18.44	3.60%	12,989,760
Jan 7, 2026	17.73	17.93	17.65	17.80	17.80	0.45%	3,551,000
Jan 6, 2026	17.86	17.92	17.69	17.72	17.72	-0.78%	4,505,423
Jan 5, 2026	17.59	17.95	17.59	17.86	17.86	1.48%	4,720,570
Dec 31, 2025	17.60	17.69	17.52	17.60	17.60	-0.23%	2,171,950
Dec 30, 2025	17.80	17.86	17.54	17.64	17.64	-0.95%	2,928,753
Dec 29, 2025	17.50	17.97	17.42	17.81	17.81	1.60%	5,421,630
Dec 26, 2025	17.76	17.78	17.50	17.53	17.53	-1.30%	3,364,300
Dec 25, 2025	17.84	17.86	17.71	17.76	17.76	-0.50%	2,840,400
Dec 24, 2025	17.35	17.88	17.32	17.85	17.85	3.18%	7,383,800
Dec 23, 2025	17.52	17.63	17.28	17.30	17.30	-1.48%	2,400,500
Dec 22, 2025	17.29	17.65	17.21	17.56	17.56	1.74%	3,995,983
Dec 19, 2025	17.40	17.48	17.23	17.26	17.26	-0.75%	3,024,500
Dec 18, 2025	17.37	17.53	17.30	17.39	17.39	-0.06%	1,935,200
Dec 17, 2025	17.39	17.46	17.08	17.40	17.40	0.06%	3,532,900