SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.50	49.00	45.73	47.45	47.45	-4.81%	39,241,330
Feb 26, 2026	46.83	49.96	46.83	49.85	49.85	2.11%	47,835,550
Feb 25, 2026	47.01	49.40	46.62	48.82	48.82	8.61%	59,049,560
Feb 24, 2026	41.50	45.99	41.21	44.95	44.95	14.49%	54,804,750
Feb 13, 2026	37.28	41.05	36.56	39.26	39.26	6.22%	75,824,220
Feb 12, 2026	32.00	38.44	31.78	36.96	36.96	15.39%	108,510,537
Feb 11, 2026	31.91	32.90	31.60	32.03	32.03	4.03%	32,995,355
Feb 10, 2026	30.74	31.83	30.58	30.79	30.79	0.16%	14,578,430
Feb 9, 2026	30.52	31.00	30.23	30.74	30.74	2.60%	10,282,640
Feb 6, 2026	29.51	30.47	29.37	29.96	29.96	0.13%	9,751,117
Feb 5, 2026	30.51	30.79	29.86	29.92	29.92	-2.83%	11,010,370
Feb 4, 2026	30.99	31.15	30.34	30.79	30.79	-1.57%	10,911,370
Feb 3, 2026	30.66	31.29	30.12	31.28	31.28	3.34%	15,752,600
Feb 2, 2026	31.47	31.90	30.20	30.27	30.27	-4.54%	15,328,140
Jan 30, 2026	31.93	32.18	30.81	31.71	31.71	-1.28%	14,447,550
Jan 29, 2026	33.20	33.25	32.11	32.12	32.12	-3.95%	19,223,370
Jan 28, 2026	32.89	33.60	32.56	33.44	33.44	0.78%	21,108,700
Jan 27, 2026	33.20	33.36	31.60	33.18	33.18	-0.66%	19,494,500
Jan 26, 2026	33.67	34.29	33.19	33.40	33.40	-1.53%	16,763,030
Jan 23, 2026	34.09	34.20	33.52	33.92	33.92	-1.05%	20,881,921
Jan 22, 2026	33.64	35.00	33.58	34.28	34.28	1.90%	24,337,551
Jan 21, 2026	32.51	33.88	32.33	33.64	33.64	1.39%	19,573,738
Jan 20, 2026	34.78	35.17	32.61	33.18	33.18	-3.38%	27,651,222
Jan 19, 2026	33.98	34.86	33.63	34.34	34.34	-0.32%	20,169,724
Jan 16, 2026	34.60	34.92	33.80	34.45	34.45	0.20%	28,282,496
Jan 15, 2026	33.55	35.17	33.45	34.38	34.38	1.51%	27,610,310
Jan 14, 2026	33.06	34.44	33.06	33.87	33.87	2.57%	28,521,437
Jan 13, 2026	34.73	34.93	32.88	33.02	33.02	-5.28%	31,262,920
Jan 12, 2026	34.25	35.07	33.56	34.86	34.86	0.96%	34,009,970
Jan 9, 2026	34.50	35.10	33.70	34.53	34.53	-0.46%	27,842,250
Jan 8, 2026	34.73	35.65	34.31	34.69	34.69	-1.67%	25,720,260
Jan 7, 2026	34.64	35.76	34.49	35.28	35.28	0.71%	33,245,060
Jan 6, 2026	35.63	35.92	34.60	35.03	35.03	-0.99%	33,255,800
Jan 5, 2026	34.72	35.48	34.13	35.38	35.38	3.21%	33,175,310
Dec 31, 2025	35.45	35.98	34.10	34.28	34.28	-4.09%	27,298,410
Dec 30, 2025	35.40	36.27	35.21	35.74	35.74	-2.24%	24,161,170
Dec 29, 2025	37.60	37.67	35.82	36.56	36.56	-1.98%	34,425,400
Dec 26, 2025	37.48	37.93	36.60	37.30	37.30	-0.19%	42,069,921
Dec 25, 2025	37.44	37.93	36.47	37.37	37.37	0.46%	33,234,410
Dec 24, 2025	36.55	37.68	36.00	37.20	37.20	2.71%	53,890,590
Dec 23, 2025	32.20	36.86	32.03	36.22	36.22	12.59%	82,644,680
Dec 22, 2025	30.75	32.65	30.59	32.17	32.17	5.17%	41,412,517
Dec 19, 2025	32.00	32.34	30.41	30.59	30.59	-3.41%	36,349,160
Dec 18, 2025	32.48	32.98	31.61	31.67	31.67	-4.87%	29,868,660
Dec 17, 2025	30.79	33.30	30.70	33.29	33.29	8.65%	56,261,750
Dec 16, 2025	31.33	31.79	30.09	30.64	30.64	-2.61%	24,296,730
Dec 15, 2025	30.68	32.16	30.15	31.46	31.46	0.22%	33,283,650
Dec 12, 2025	31.67	31.90	30.51	31.39	31.39	-0.76%	20,208,743
Dec 11, 2025	33.21	33.21	31.54	31.63	31.63	-4.24%	22,194,630
Dec 10, 2025	33.16	33.33	31.92	33.03	33.03	-1.49%	27,645,730