SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.71	20.76	20.03	20.12	20.12	-3.36%	5,749,398
Mar 18, 2026	21.03	21.20	20.67	20.82	20.82	-0.90%	5,915,310
Mar 17, 2026	21.67	22.09	21.01	21.01	21.01	-3.76%	8,076,000
Mar 16, 2026	21.80	22.17	21.61	21.83	21.83	0.14%	9,860,911
Mar 13, 2026	22.02	22.68	21.80	21.80	21.80	-1.00%	15,023,290
Mar 12, 2026	21.25	22.66	21.13	22.02	22.02	4.16%	21,260,598
Mar 11, 2026	20.67	21.42	20.54	21.14	21.14	2.92%	10,533,140
Mar 10, 2026	20.30	20.96	20.30	20.54	20.54	1.73%	5,910,731
Mar 9, 2026	19.80	20.24	19.62	20.19	20.19	0.15%	6,624,697
Mar 6, 2026	19.86	20.33	19.82	20.16	20.16	1.31%	4,611,751
Mar 5, 2026	20.23	20.55	19.81	19.90	19.90	0.35%	5,004,000
Mar 4, 2026	19.95	20.25	19.69	19.83	19.83	-0.65%	6,111,621
Mar 3, 2026	21.15	21.48	19.93	19.96	19.96	-5.98%	11,380,450
Mar 2, 2026	21.51	21.88	21.05	21.23	21.23	-3.41%	8,819,234
Feb 27, 2026	21.93	22.16	21.70	21.98	21.98	0.05%	7,705,484
Feb 26, 2026	22.46	22.88	21.90	21.97	21.97	-2.18%	12,667,350
Feb 25, 2026	21.10	22.68	21.10	22.46	22.46	6.45%	15,945,130
Feb 24, 2026	21.42	21.60	20.97	21.10	21.10	-0.94%	6,758,800
Feb 13, 2026	21.22	21.78	21.16	21.30	21.30	0.47%	7,860,545
Feb 12, 2026	21.71	21.73	21.19	21.20	21.20	-2.66%	6,987,984
Feb 11, 2026	21.44	22.05	21.37	21.78	21.78	1.63%	7,762,094
Feb 10, 2026	21.94	22.17	21.43	21.43	21.43	-2.32%	7,130,421
Feb 9, 2026	22.19	22.50	21.84	21.94	21.94	-0.05%	9,922,315
Feb 6, 2026	20.88	22.58	20.80	21.95	21.95	4.77%	15,820,130
Feb 5, 2026	21.15	21.31	20.91	20.95	20.95	-1.69%	3,739,048
Feb 4, 2026	21.20	21.35	21.00	21.31	21.31	0.38%	4,767,300
Feb 3, 2026	20.99	21.29	20.93	21.23	21.23	1.87%	4,782,924
Feb 2, 2026	20.90	21.43	20.79	20.84	20.84	-1.09%	7,948,110
Jan 30, 2026	21.34	21.44	20.62	21.07	21.07	-1.54%	8,011,088
Jan 29, 2026	21.60	21.84	21.30	21.40	21.40	-1.29%	6,690,099
Jan 28, 2026	22.11	22.19	21.59	21.68	21.68	-1.45%	7,692,444
Jan 27, 2026	22.40	22.64	21.40	22.00	22.00	-1.87%	10,582,810
Jan 26, 2026	22.80	23.07	22.36	22.42	22.42	-2.31%	10,858,410
Jan 23, 2026	22.49	23.10	22.37	22.95	22.95	2.55%	14,541,960
Jan 22, 2026	22.26	22.63	22.06	22.38	22.38	-	9,581,403
Jan 21, 2026	21.62	22.65	21.56	22.38	22.38	2.52%	14,053,290
Jan 20, 2026	22.81	22.85	21.49	21.83	21.83	-3.87%	18,048,930
Jan 19, 2026	23.30	23.68	22.31	22.71	22.71	0.62%	21,909,904
Jan 16, 2026	22.13	22.84	22.00	22.57	22.57	1.17%	15,326,690
Jan 15, 2026	21.69	22.94	21.67	22.31	22.31	1.50%	18,049,520
Jan 14, 2026	22.19	22.64	21.59	21.98	21.98	-1.96%	17,996,660
Jan 13, 2026	22.96	23.29	22.30	22.42	22.42	-2.69%	19,505,440
Jan 12, 2026	22.24	23.37	22.17	23.04	23.04	4.25%	28,012,820
Jan 9, 2026	22.53	22.53	22.00	22.10	22.10	-0.81%	18,790,150
Jan 8, 2026	22.91	23.03	22.17	22.28	22.28	-2.28%	22,985,470
Jan 7, 2026	23.83	23.99	22.80	22.80	22.80	-5.43%	37,873,000
Jan 6, 2026	28.01	28.79	23.90	24.11	24.11	-4.44%	56,043,976
Jan 5, 2026	25.62	26.30	23.62	25.23	25.23	0.92%	46,517,378
Dec 31, 2025	24.44	26.39	23.87	25.00	25.00	2.04%	42,400,510
Dec 30, 2025	23.27	25.35	22.05	24.50	24.50	2.38%	51,537,360