SHE:301197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	23.16	23.88	22.41	22.85	22.85	0.62%	5,858,102
Mar 6, 2026	21.99	22.84	21.89	22.71	22.71	2.02%	5,968,741
Mar 5, 2026	24.98	25.12	21.91	22.26	22.26	-7.98%	10,878,000
Mar 4, 2026	24.00	24.75	23.32	24.19	24.19	0.08%	5,513,440
Mar 3, 2026	25.16	25.79	24.09	24.17	24.17	-3.78%	6,256,799
Mar 2, 2026	24.19	25.98	24.17	25.12	25.12	1.66%	8,460,202
Feb 27, 2026	24.53	24.90	23.60	24.71	24.71	1.31%	6,217,800
Feb 26, 2026	22.97	24.72	22.79	24.39	24.39	5.86%	9,638,950
Feb 25, 2026	22.29	23.19	22.29	23.04	23.04	3.46%	4,472,100
Feb 24, 2026	21.83	22.46	21.73	22.27	22.27	2.58%	3,311,164
Feb 13, 2026	21.37	21.95	21.14	21.71	21.71	1.59%	2,373,500
Feb 12, 2026	21.41	21.70	20.88	21.37	21.37	-0.42%	2,246,900
Feb 11, 2026	21.88	21.97	21.26	21.46	21.46	-0.33%	2,035,100
Feb 10, 2026	21.75	21.86	21.51	21.53	21.53	-1.01%	2,319,900
Feb 9, 2026	22.06	22.17	21.56	21.75	21.75	-0.50%	3,519,400
Feb 6, 2026	21.66	22.19	21.63	21.86	21.86	-0.36%	2,604,100
Feb 5, 2026	21.99	22.18	21.74	21.94	21.94	-0.41%	2,366,100
Feb 4, 2026	21.93	22.09	21.65	22.03	22.03	0.36%	3,374,633
Feb 3, 2026	21.48	22.00	21.16	21.95	21.95	3.25%	4,517,427
Feb 2, 2026	20.37	22.02	20.29	21.26	21.26	4.68%	5,502,174
Jan 30, 2026	19.95	20.37	19.75	20.31	20.31	1.80%	2,199,354
Jan 29, 2026	20.49	20.77	19.83	19.95	19.95	-1.87%	2,533,654
Jan 28, 2026	21.24	21.25	20.24	20.33	20.33	-4.60%	3,074,100
Jan 27, 2026	21.39	21.61	20.86	21.31	21.31	-1.11%	2,501,879
Jan 26, 2026	21.70	22.20	21.24	21.55	21.55	0.05%	5,201,070
Jan 23, 2026	21.65	21.80	21.47	21.54	21.54	-0.51%	1,840,719
Jan 22, 2026	21.60	21.65	21.35	21.65	21.65	0.79%	2,397,100
Jan 21, 2026	21.00	21.64	20.82	21.48	21.48	1.99%	2,747,390
Jan 20, 2026	21.47	21.62	20.90	21.06	21.06	-1.17%	2,305,700
Jan 19, 2026	20.96	21.49	20.85	21.31	21.31	1.24%	2,612,500
Jan 16, 2026	21.25	21.34	20.73	21.05	21.05	-0.71%	2,466,218
Jan 15, 2026	21.33	21.58	21.11	21.20	21.20	-0.80%	2,465,800
Jan 14, 2026	21.40	21.80	20.90	21.37	21.37	0.05%	3,736,300
Jan 13, 2026	21.75	21.75	21.15	21.36	21.36	-1.11%	3,112,300
Jan 12, 2026	21.32	21.60	21.02	21.60	21.60	1.27%	3,634,037
Jan 9, 2026	21.23	21.33	20.53	21.33	21.33	1.09%	3,695,253
Jan 8, 2026	20.89	21.30	20.73	21.10	21.10	1.05%	2,412,752
Jan 7, 2026	20.90	21.19	20.58	20.88	20.88	-0.19%	2,273,281
Jan 6, 2026	20.68	20.98	20.53	20.92	20.92	0.97%	2,114,700
Jan 5, 2026	20.99	21.03	20.58	20.72	20.72	-0.58%	2,661,760
Dec 31, 2025	20.61	20.90	20.26	20.84	20.84	0.68%	3,308,977
Dec 30, 2025	21.00	21.30	20.50	20.70	20.70	-2.13%	3,178,863
Dec 29, 2025	20.26	21.50	20.00	21.15	21.15	6.60%	4,850,014
Dec 26, 2025	19.71	20.36	19.50	19.84	19.84	0.97%	2,586,600
Dec 25, 2025	19.47	19.90	19.28	19.65	19.65	1.39%	1,493,547
Dec 24, 2025	19.50	19.62	19.35	19.38	19.38	-0.15%	1,611,500
Dec 23, 2025	20.00	20.00	19.27	19.41	19.41	-2.07%	1,647,700
Dec 22, 2025	20.03	20.18	19.77	19.82	19.82	-0.20%	1,713,066
Dec 19, 2025	19.97	20.08	19.59	19.86	19.86	0.46%	1,617,640
Dec 18, 2025	19.51	20.09	19.40	19.77	19.77	1.07%	1,845,968