SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.20	19.59	19.17	19.57	19.57	3.11%	2,503,663
Mar 9, 2026	19.39	19.39	18.73	18.98	18.98	-2.01%	2,810,878
Mar 6, 2026	19.20	19.54	19.08	19.37	19.37	0.94%	1,874,492
Mar 5, 2026	19.18	19.47	19.01	19.19	19.19	1.53%	3,183,753
Mar 4, 2026	18.85	19.37	18.74	18.90	18.90	0.27%	4,377,488
Mar 3, 2026	19.65	19.87	18.82	18.85	18.85	-4.07%	5,233,592
Mar 2, 2026	20.24	20.36	19.50	19.65	19.65	-3.82%	4,411,279
Feb 27, 2026	20.63	20.68	20.38	20.43	20.43	-1.54%	2,378,549
Feb 26, 2026	20.73	20.94	20.59	20.75	20.75	0.10%	1,824,776
Feb 25, 2026	20.87	20.99	20.56	20.73	20.73	-0.43%	2,679,627
Feb 24, 2026	21.04	21.14	20.52	20.82	20.82	0.29%	2,489,176
Feb 13, 2026	20.66	21.18	20.57	20.76	20.76	0.10%	2,901,348
Feb 12, 2026	20.59	20.85	20.36	20.74	20.74	1.02%	3,836,061
Feb 11, 2026	20.11	20.88	20.00	20.53	20.53	2.14%	5,284,391
Feb 10, 2026	20.09	20.25	20.04	20.10	20.10	-0.10%	1,976,860
Feb 9, 2026	20.23	20.27	20.01	20.12	20.12	1.11%	2,336,952
Feb 6, 2026	19.70	20.16	19.56	19.90	19.90	0.81%	2,982,992
Feb 5, 2026	20.00	20.12	19.73	19.74	19.74	-1.50%	2,753,147
Feb 4, 2026	20.19	20.49	19.94	20.04	20.04	-1.23%	3,257,052
Feb 3, 2026	20.27	20.41	20.01	20.29	20.29	0.95%	2,589,352
Feb 2, 2026	20.15	20.65	20.00	20.10	20.10	-1.03%	3,370,200
Jan 30, 2026	20.01	20.61	20.00	20.31	20.31	0.79%	3,561,008
Jan 29, 2026	20.85	20.95	19.99	20.15	20.15	-3.82%	5,219,154
Jan 28, 2026	21.51	21.79	20.85	20.95	20.95	-3.99%	5,401,595
Jan 27, 2026	21.72	21.90	21.00	21.82	21.82	0.55%	4,274,700
Jan 26, 2026	23.00	23.16	21.48	21.70	21.70	-5.12%	6,852,695
Jan 23, 2026	22.49	23.05	22.49	22.87	22.87	1.69%	5,774,819
Jan 22, 2026	22.57	22.73	22.30	22.49	22.49	-0.31%	4,190,976
Jan 21, 2026	21.50	22.80	21.40	22.56	22.56	4.25%	8,301,445
Jan 20, 2026	22.00	22.15	21.44	21.64	21.64	-2.39%	6,558,792
Jan 19, 2026	21.81	22.58	21.11	22.17	22.17	3.31%	10,382,010
Jan 16, 2026	21.15	21.76	20.93	21.46	21.46	2.29%	6,990,693
Jan 15, 2026	21.02	21.23	20.76	20.98	20.98	-0.71%	3,976,824
Jan 14, 2026	21.54	21.57	20.76	21.13	21.13	-1.35%	8,139,720
Jan 13, 2026	22.23	22.31	21.35	21.42	21.42	-3.56%	8,592,328
Jan 12, 2026	22.39	22.70	21.89	22.21	22.21	-0.72%	7,504,615
Jan 9, 2026	22.36	23.13	21.92	22.37	22.37	1.13%	7,324,950
Jan 8, 2026	21.50	22.80	21.40	22.12	22.12	1.98%	8,814,211
Jan 7, 2026	22.08	22.08	21.40	21.69	21.69	-1.86%	6,142,024
Jan 6, 2026	22.29	23.05	21.98	22.10	22.10	-1.69%	8,137,324
Jan 5, 2026	22.46	23.11	22.05	22.48	22.48	-0.93%	12,611,890
Dec 31, 2025	23.10	24.30	21.68	22.69	22.69	6.98%	18,825,230
Dec 30, 2025	20.61	21.45	20.37	21.21	21.21	3.01%	6,419,475
Dec 29, 2025	20.55	20.67	20.29	20.59	20.59	0.24%	2,186,507
Dec 26, 2025	20.75	20.91	20.48	20.54	20.54	-1.68%	3,001,215
Dec 25, 2025	20.23	21.08	20.08	20.89	20.89	3.26%	4,029,239
Dec 24, 2025	20.34	20.44	20.20	20.23	20.23	-0.05%	2,094,388
Dec 23, 2025	20.88	20.88	20.15	20.24	20.24	-2.93%	3,528,693
Dec 22, 2025	20.45	21.08	20.35	20.85	20.85	3.68%	5,359,276
Dec 19, 2025	19.30	20.22	19.30	20.11	20.11	4.41%	4,369,930