SHE:301198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.38	15.67	15.30	15.54	15.54	1.04%	4,810,805
Mar 5, 2026	16.04	16.38	15.19	15.38	15.38	-2.60%	4,927,149
Mar 4, 2026	16.00	16.48	15.52	15.79	15.79	-1.44%	6,027,537
Mar 3, 2026	17.17	17.85	15.90	16.02	16.02	-6.97%	9,673,308
Mar 2, 2026	16.48	17.71	15.61	17.22	17.22	3.49%	14,533,186
Feb 27, 2026	15.33	16.69	15.11	16.64	16.64	8.55%	10,537,850
Feb 26, 2026	15.68	15.86	15.21	15.33	15.33	-1.41%	3,760,793
Feb 25, 2026	15.41	15.76	15.27	15.55	15.55	0.97%	5,013,214
Feb 24, 2026	14.97	16.10	14.97	15.40	15.40	3.15%	6,870,412
Feb 13, 2026	14.71	15.07	14.70	14.93	14.93	1.43%	3,196,424
Feb 12, 2026	14.62	14.93	14.54	14.72	14.72	0.68%	3,842,677
Feb 11, 2026	14.62	14.79	14.49	14.62	14.62	0.07%	2,597,562
Feb 10, 2026	14.81	14.87	14.56	14.61	14.61	-0.48%	2,282,545
Feb 9, 2026	14.58	14.74	14.35	14.68	14.68	1.87%	3,341,514
Feb 6, 2026	14.17	14.68	13.97	14.41	14.41	0.70%	3,661,949
Feb 5, 2026	14.20	14.42	14.14	14.31	14.31	0.92%	3,121,028
Feb 4, 2026	14.27	14.50	14.00	14.18	14.18	-0.63%	3,490,638
Feb 3, 2026	14.25	14.66	14.01	14.27	14.27	1.49%	3,972,934
Feb 2, 2026	14.26	14.53	13.90	14.06	14.06	-1.40%	3,981,009
Jan 30, 2026	13.87	14.47	13.52	14.26	14.26	2.74%	6,277,680
Jan 29, 2026	14.39	14.54	13.60	13.88	13.88	-3.28%	6,210,473
Jan 28, 2026	14.66	14.69	14.17	14.35	14.35	-2.31%	5,094,836
Jan 27, 2026	14.64	14.80	14.08	14.69	14.69	0.34%	4,119,808
Jan 26, 2026	14.93	14.93	14.30	14.64	14.64	-2.14%	4,857,977
Jan 23, 2026	14.88	15.09	14.70	14.96	14.96	0.61%	3,764,204
Jan 22, 2026	14.78	15.27	14.64	14.87	14.87	0.81%	4,830,671
Jan 21, 2026	14.42	14.79	14.15	14.75	14.75	2.29%	5,011,764
Jan 20, 2026	14.60	14.66	14.25	14.42	14.42	-1.10%	5,114,410
Jan 19, 2026	14.71	14.75	14.10	14.58	14.58	-1.09%	6,572,185
Jan 16, 2026	14.80	15.06	14.49	14.74	14.74	-0.20%	7,303,583
Jan 15, 2026	15.29	15.70	14.55	14.77	14.77	-4.40%	12,666,090
Jan 14, 2026	13.67	16.38	13.57	15.45	15.45	12.77%	19,645,440
Jan 13, 2026	13.52	13.98	13.28	13.70	13.70	1.41%	6,358,351
Jan 12, 2026	13.29	13.59	13.13	13.51	13.51	1.89%	5,237,319
Jan 9, 2026	13.33	13.36	13.09	13.26	13.26	0.38%	5,119,454
Jan 8, 2026	13.04	13.35	12.96	13.21	13.21	0.99%	4,518,019
Jan 7, 2026	13.03	13.35	12.87	13.08	13.08	0.31%	5,212,857
Jan 6, 2026	13.08	13.50	12.81	13.04	13.04	0.31%	7,414,132
Jan 5, 2026	12.63	13.43	12.39	13.00	13.00	3.50%	11,199,820
Dec 31, 2025	11.62	12.75	11.61	12.56	12.56	8.09%	8,440,762
Dec 30, 2025	11.82	11.83	11.55	11.62	11.62	-1.61%	2,377,500
Dec 29, 2025	11.69	11.90	11.51	11.81	11.81	1.29%	3,943,752
Dec 26, 2025	11.95	12.06	11.65	11.66	11.66	-2.26%	2,894,295
Dec 25, 2025	11.77	12.02	11.69	11.93	11.93	1.62%	2,929,850
Dec 24, 2025	11.65	11.86	11.50	11.74	11.74	1.47%	2,597,100
Dec 23, 2025	11.65	11.76	11.40	11.57	11.57	-0.94%	2,950,041
Dec 22, 2025	11.90	12.03	11.64	11.68	11.68	-1.27%	2,904,992
Dec 19, 2025	11.50	11.90	11.50	11.83	11.83	2.96%	3,681,776
Dec 18, 2025	11.30	11.68	11.21	11.49	11.49	1.95%	2,889,900
Dec 17, 2025	11.25	11.34	10.98	11.27	11.27	0.45%	2,479,024