SHE:301303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.72	16.80	15.72	16.74	16.74	6.02%	10,103,600
Mar 5, 2026	15.97	16.09	15.73	15.79	15.79	0.70%	3,125,600
Mar 4, 2026	15.80	15.96	15.62	15.68	15.68	-1.26%	3,831,522
Mar 3, 2026	16.15	16.32	15.83	15.88	15.88	-2.04%	5,488,951
Mar 2, 2026	16.31	16.50	16.05	16.21	16.21	-2.11%	5,523,725
Feb 27, 2026	16.30	16.56	16.23	16.56	16.56	1.22%	5,041,162
Feb 26, 2026	16.23	16.36	16.17	16.36	16.36	0.74%	4,084,281
Feb 25, 2026	16.22	16.30	16.16	16.24	16.24	0.06%	3,484,022
Feb 24, 2026	16.08	16.25	16.00	16.23	16.23	1.76%	3,409,144
Feb 13, 2026	15.95	16.18	15.89	15.95	15.95	0.44%	3,569,000
Feb 12, 2026	16.06	16.08	15.82	15.88	15.88	-0.50%	3,034,824
Feb 11, 2026	16.06	16.14	15.95	15.96	15.96	-0.62%	2,990,340
Feb 10, 2026	16.15	16.25	16.05	16.06	16.06	-0.80%	3,348,189
Feb 9, 2026	15.97	16.21	15.90	16.19	16.19	2.15%	5,495,118
Feb 6, 2026	15.55	15.96	15.48	15.85	15.85	1.93%	5,441,318
Feb 5, 2026	15.95	16.02	15.52	15.55	15.55	-2.87%	6,269,894
Feb 4, 2026	15.90	16.13	15.88	16.01	16.01	0.31%	3,981,584
Feb 3, 2026	15.94	16.02	15.78	15.96	15.96	1.08%	5,714,262
Feb 2, 2026	15.82	16.07	15.75	15.79	15.79	-1.31%	5,967,038
Jan 30, 2026	16.40	16.43	15.77	16.00	16.00	-3.90%	11,812,266
Jan 29, 2026	16.36	16.95	16.02	16.65	16.65	1.15%	16,465,900
Jan 28, 2026	16.47	17.15	16.16	16.46	16.46	-1.97%	17,368,176
Jan 27, 2026	17.22	17.50	16.35	16.79	16.79	4.03%	21,003,090
Jan 26, 2026	17.50	17.58	15.89	16.14	16.14	-7.82%	26,939,750
Jan 23, 2026	16.21	18.25	16.21	17.51	17.51	8.02%	28,682,940
Jan 22, 2026	16.05	16.42	16.05	16.21	16.21	0.68%	2,552,501
Jan 21, 2026	15.85	16.11	15.80	16.10	16.10	0.81%	2,432,012
Jan 20, 2026	15.92	16.05	15.83	15.97	15.97	0.13%	2,779,606
Jan 19, 2026	15.71	15.98	15.69	15.95	15.95	1.33%	2,723,499
Jan 16, 2026	15.65	15.78	15.57	15.74	15.74	1.16%	2,371,122
Jan 15, 2026	15.50	15.69	15.45	15.56	15.56	-0.26%	2,659,600
Jan 14, 2026	15.64	15.85	15.40	15.60	15.60	-0.83%	4,240,979
Jan 13, 2026	15.89	16.01	15.68	15.73	15.73	0.13%	4,490,768
Jan 12, 2026	15.60	15.71	15.46	15.71	15.71	1.35%	3,074,765
Jan 9, 2026	15.49	15.57	15.38	15.50	15.50	0.45%	2,549,340
Jan 8, 2026	15.30	15.46	15.30	15.43	15.43	0.72%	2,045,040
Jan 7, 2026	15.40	15.49	15.28	15.32	15.32	-0.13%	2,585,720
Jan 6, 2026	15.38	15.38	15.22	15.34	15.34	0.13%	2,179,900
Jan 5, 2026	15.15	15.38	15.15	15.32	15.32	1.19%	2,302,381
Dec 31, 2025	15.13	15.22	15.05	15.14	15.14	-0.13%	1,498,466
Dec 30, 2025	15.25	15.25	15.10	15.16	15.16	0.13%	1,584,886
Dec 29, 2025	15.17	15.25	15.10	15.14	15.14	-0.39%	1,227,321
Dec 26, 2025	15.32	15.38	15.12	15.20	15.20	-0.78%	1,681,884
Dec 25, 2025	15.34	15.36	15.22	15.32	15.32	0.33%	1,476,981
Dec 24, 2025	15.14	15.36	15.06	15.27	15.27	1.33%	1,570,672
Dec 23, 2025	15.22	15.24	15.07	15.07	15.07	-0.79%	1,351,300
Dec 22, 2025	15.26	15.32	15.14	15.19	15.19	0.26%	1,778,297
Dec 19, 2025	15.16	15.25	15.05	15.15	15.15	0.73%	1,324,007
Dec 18, 2025	14.80	15.14	14.80	15.04	15.04	1.08%	1,380,607
Dec 17, 2025	14.91	15.02	14.67	14.88	14.88	0.20%	1,941,825