SHE:301320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.16	18.54	18.00	18.22	18.22	-0.27%	3,873,333
Mar 5, 2026	17.59	19.01	17.59	18.27	18.27	3.87%	7,713,585
Mar 4, 2026	16.92	17.93	16.85	17.59	17.59	2.93%	5,274,357
Mar 3, 2026	17.89	18.03	17.05	17.09	17.09	-4.04%	3,213,957
Mar 2, 2026	18.50	18.60	17.78	17.81	17.81	-5.06%	3,583,877
Feb 27, 2026	18.85	18.96	18.63	18.76	18.76	-0.48%	1,493,893
Feb 26, 2026	18.93	18.96	18.67	18.85	18.85	0.05%	2,023,200
Feb 25, 2026	18.58	18.96	18.51	18.84	18.84	1.56%	2,966,769
Feb 24, 2026	18.46	18.69	18.33	18.55	18.55	1.31%	2,034,706
Feb 13, 2026	18.38	18.64	18.28	18.31	18.31	-0.38%	1,850,200
Feb 12, 2026	18.50	18.57	18.20	18.38	18.38	-0.65%	1,896,200
Feb 11, 2026	18.41	18.65	18.33	18.50	18.50	0.43%	1,584,130
Feb 10, 2026	18.58	18.62	18.42	18.42	18.42	-0.70%	1,680,100
Feb 9, 2026	18.32	18.65	18.21	18.55	18.55	1.92%	2,418,174
Feb 6, 2026	18.25	18.35	18.05	18.20	18.20	-0.27%	1,697,551
Feb 5, 2026	18.11	18.37	17.99	18.25	18.25	0.77%	2,652,100
Feb 4, 2026	18.16	18.35	18.02	18.11	18.11	-0.44%	1,820,546
Feb 3, 2026	17.88	18.28	17.71	18.19	18.19	2.59%	2,411,500
Feb 2, 2026	17.85	18.19	17.61	17.73	17.73	-0.39%	2,757,072
Jan 30, 2026	17.45	17.80	17.34	17.80	17.80	1.71%	2,175,849
Jan 29, 2026	17.78	18.13	17.40	17.50	17.50	-2.23%	2,214,301
Jan 28, 2026	18.23	18.24	17.78	17.90	17.90	-1.65%	2,363,900
Jan 27, 2026	18.07	18.28	17.48	18.20	18.20	-0.16%	2,959,215
Jan 26, 2026	18.56	18.59	18.10	18.23	18.23	-1.46%	2,588,221
Jan 23, 2026	18.42	18.54	18.19	18.50	18.50	-1.33%	4,620,275
Jan 22, 2026	18.48	18.79	18.45	18.75	18.75	1.35%	2,616,898
Jan 21, 2026	18.20	18.59	18.15	18.50	18.50	0.87%	2,974,950
Jan 20, 2026	18.59	18.74	18.18	18.34	18.34	-1.40%	4,280,493
Jan 19, 2026	18.47	18.61	18.35	18.60	18.60	0.70%	3,060,200
Jan 16, 2026	18.47	18.57	18.18	18.47	18.47	0.49%	2,748,817
Jan 15, 2026	18.55	18.56	18.20	18.38	18.38	-0.38%	2,594,719
Jan 14, 2026	18.38	18.78	18.13	18.45	18.45	1.65%	5,694,438
Jan 13, 2026	18.29	18.65	18.07	18.15	18.15	-0.71%	4,236,683
Jan 12, 2026	18.00	18.43	17.80	18.28	18.28	2.70%	5,546,644
Jan 9, 2026	17.59	17.81	17.41	17.80	17.80	1.42%	3,116,600
Jan 8, 2026	17.35	17.63	17.26	17.55	17.55	1.21%	2,447,499
Jan 7, 2026	17.52	17.55	17.32	17.34	17.34	-0.97%	2,433,934
Jan 6, 2026	17.67	17.80	17.41	17.51	17.51	-1.41%	5,062,434
Jan 5, 2026	16.95	18.39	16.88	17.76	17.76	4.66%	6,112,579
Dec 31, 2025	17.10	17.12	16.70	16.97	16.97	-0.12%	1,342,858
Dec 30, 2025	16.80	17.14	16.67	16.99	16.99	1.13%	1,573,190
Dec 29, 2025	16.87	16.94	16.65	16.80	16.80	-0.06%	1,578,344
Dec 26, 2025	16.98	17.13	16.75	16.81	16.81	-1.06%	1,586,900
Dec 25, 2025	16.94	17.04	16.83	16.99	16.99	0.35%	1,464,800
Dec 24, 2025	16.62	16.95	16.55	16.93	16.93	1.44%	1,131,706
Dec 23, 2025	16.52	16.70	16.46	16.69	16.69	0.66%	1,365,900
Dec 22, 2025	16.66	16.83	16.56	16.58	16.58	-0.24%	1,438,454
Dec 19, 2025	16.33	16.65	16.33	16.62	16.62	1.47%	1,595,992
Dec 18, 2025	16.22	16.59	16.10	16.38	16.38	1.24%	1,696,500
Dec 17, 2025	16.30	16.35	15.84	16.18	16.18	-0.25%	2,106,494