SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	24.52	25.29	24.19	24.95	24.95	3.01%	2,939,100
Mar 9, 2026	24.42	24.69	23.63	24.22	24.22	-2.18%	3,406,743
Mar 6, 2026	24.34	24.89	24.11	24.76	24.76	1.60%	2,744,790
Mar 5, 2026	24.62	25.17	24.05	24.37	24.37	-0.29%	2,958,277
Mar 4, 2026	24.22	25.06	23.74	24.44	24.44	0.21%	4,253,081
Mar 3, 2026	26.39	26.52	24.24	24.39	24.39	-7.44%	6,768,008
Mar 2, 2026	25.43	26.80	24.77	26.35	26.35	-0.53%	7,675,529
Feb 27, 2026	24.67	26.87	24.21	26.49	26.49	6.56%	7,262,230
Feb 26, 2026	24.75	25.54	24.42	24.86	24.86	1.30%	3,289,597
Feb 25, 2026	24.10	24.90	23.83	24.54	24.54	2.55%	2,828,304
Feb 24, 2026	23.50	24.19	23.50	23.93	23.93	2.22%	2,206,875
Feb 13, 2026	23.78	23.89	23.18	23.41	23.41	-1.14%	1,796,004
Feb 12, 2026	24.10	24.16	23.60	23.68	23.68	-1.95%	2,627,000
Feb 11, 2026	24.00	24.98	23.84	24.15	24.15	-0.94%	4,648,900
Feb 10, 2026	24.19	25.38	24.18	24.38	24.38	3.22%	6,701,156
Feb 9, 2026	23.25	23.93	23.06	23.62	23.62	2.65%	2,551,600
Feb 6, 2026	22.48	23.56	22.36	23.01	23.01	1.14%	1,909,800
Feb 5, 2026	23.10	23.44	22.70	22.75	22.75	-1.60%	1,888,100
Feb 4, 2026	23.40	23.65	22.90	23.12	23.12	-1.28%	2,178,700
Feb 3, 2026	23.10	23.90	22.81	23.42	23.42	2.67%	4,259,855
Feb 2, 2026	24.38	25.00	22.68	22.81	22.81	-9.12%	6,833,545
Jan 30, 2026	24.42	25.41	24.00	25.10	25.10	2.49%	5,784,061
Jan 29, 2026	24.05	24.98	24.05	24.49	24.49	1.32%	4,070,185
Jan 28, 2026	23.85	24.39	23.55	24.17	24.17	1.21%	3,052,872
Jan 27, 2026	24.00	24.10	23.28	23.88	23.88	-1.16%	2,851,100
Jan 26, 2026	24.06	24.92	23.61	24.16	24.16	1.17%	4,594,195
Jan 23, 2026	24.02	24.08	23.58	23.88	23.88	-0.08%	2,241,951
Jan 22, 2026	24.17	24.63	23.60	23.90	23.90	-1.52%	3,571,810
Jan 21, 2026	23.54	24.67	23.26	24.27	24.27	3.63%	4,246,833
Jan 20, 2026	23.04	23.73	22.93	23.42	23.42	1.65%	3,140,500
Jan 19, 2026	22.49	23.14	22.49	23.04	23.04	2.35%	2,205,100
Jan 16, 2026	22.43	22.53	22.16	22.51	22.51	0.81%	1,649,118
Jan 15, 2026	22.09	22.45	21.92	22.33	22.33	1.13%	2,069,672
Jan 14, 2026	22.32	22.60	21.78	22.08	22.08	-0.99%	2,871,722
Jan 13, 2026	22.60	22.86	22.18	22.30	22.30	-1.33%	3,169,100
Jan 12, 2026	22.31	22.76	22.04	22.60	22.60	1.94%	2,868,542
Jan 9, 2026	22.11	22.30	21.91	22.17	22.17	-	2,100,176
Jan 8, 2026	21.96	23.00	21.87	22.17	22.17	1.42%	3,026,200
Jan 7, 2026	21.59	22.18	21.40	21.86	21.86	1.44%	1,928,272
Jan 6, 2026	21.64	21.95	21.55	21.55	21.55	-	1,893,598
Jan 5, 2026	21.11	21.69	21.11	21.55	21.55	1.60%	2,159,100
Dec 31, 2025	21.12	21.37	20.98	21.21	21.21	0.28%	1,308,132
Dec 30, 2025	21.38	21.39	21.03	21.15	21.15	-0.80%	1,040,600
Dec 29, 2025	21.44	21.44	20.97	21.32	21.32	-	1,395,100
Dec 26, 2025	21.74	21.82	21.30	21.32	21.32	-1.62%	1,302,700
Dec 25, 2025	21.39	21.71	21.10	21.67	21.67	1.98%	1,433,700
Dec 24, 2025	21.08	21.36	20.75	21.25	21.25	1.29%	1,421,400
Dec 23, 2025	21.09	21.20	20.81	20.98	20.98	-0.62%	1,213,900
Dec 22, 2025	21.38	21.38	20.85	21.11	21.11	0.96%	1,194,400
Dec 19, 2025	20.43	21.02	20.43	20.91	20.91	1.95%	1,369,200