SHE:301321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	22.70	23.44	22.70	23.01	23.01	-1.92%	6,149,150
Mar 6, 2026	22.50	23.58	22.28	23.46	23.46	1.87%	8,352,690
Mar 5, 2026	21.52	23.58	21.42	23.03	23.03	8.79%	12,990,130
Mar 4, 2026	20.29	21.28	20.19	21.17	21.17	4.70%	6,231,107
Mar 3, 2026	21.62	22.00	20.14	20.22	20.22	-6.48%	5,770,489
Mar 2, 2026	21.91	22.40	21.62	21.62	21.62	-3.91%	4,961,046
Feb 27, 2026	22.00	22.70	21.68	22.50	22.50	1.76%	5,943,070
Feb 26, 2026	21.99	22.26	21.57	22.11	22.11	0.82%	5,307,750
Feb 25, 2026	22.50	22.55	21.73	21.93	21.93	-2.58%	6,017,070
Feb 24, 2026	21.98	23.14	21.92	22.51	22.51	4.45%	10,553,180
Feb 13, 2026	23.68	23.93	21.46	21.55	21.55	-8.10%	15,679,710
Feb 12, 2026	23.36	23.86	23.13	23.45	23.45	0.09%	5,292,146
Feb 11, 2026	23.71	23.97	23.35	23.43	23.43	-0.89%	6,206,197
Feb 10, 2026	24.12	24.23	23.21	23.64	23.64	-1.91%	6,229,459
Feb 9, 2026	24.74	24.83	23.68	24.10	24.10	-3.95%	10,822,410
Feb 6, 2026	25.00	25.80	24.20	25.09	25.09	-	9,753,660
Feb 5, 2026	25.50	25.56	24.79	25.09	25.09	-0.59%	10,538,132
Feb 4, 2026	22.46	25.27	22.31	25.24	25.24	11.29%	17,932,921
Feb 3, 2026	22.00	22.69	21.66	22.68	22.68	3.89%	6,162,312
Feb 2, 2026	21.38	22.59	20.81	21.83	21.83	-2.98%	8,047,360
Jan 30, 2026	21.80	22.66	21.18	22.50	22.50	4.60%	9,276,494
Jan 29, 2026	22.20	22.52	21.20	21.51	21.51	-4.10%	6,878,318
Jan 28, 2026	22.78	23.28	22.25	22.43	22.43	-1.80%	8,488,270
Jan 27, 2026	22.10	23.59	22.05	22.84	22.84	3.58%	12,655,590
Jan 26, 2026	23.62	23.62	21.69	22.05	22.05	-7.28%	12,502,400
Jan 23, 2026	22.93	23.99	22.70	23.78	23.78	2.68%	12,786,040
Jan 22, 2026	21.04	24.36	21.04	23.16	23.16	10.23%	18,474,254
Jan 21, 2026	21.01	21.74	20.90	21.01	21.01	0.29%	7,831,698
Jan 20, 2026	21.49	22.25	20.78	20.95	20.95	-1.87%	11,203,160
Jan 19, 2026	22.41	22.47	21.27	21.35	21.35	-4.56%	14,439,130
Jan 16, 2026	22.90	23.43	22.21	22.37	22.37	-1.28%	16,429,640
Jan 15, 2026	23.95	25.56	22.40	22.66	22.66	-1.61%	35,634,645
Jan 14, 2026	19.28	23.03	19.28	23.03	23.03	20.01%	17,003,929
Jan 13, 2026	19.50	19.77	19.10	19.19	19.19	-0.72%	5,627,484
Jan 12, 2026	19.19	19.41	18.91	19.33	19.33	1.10%	5,924,258
Jan 9, 2026	19.65	19.68	19.00	19.12	19.12	-1.85%	6,709,900
Jan 8, 2026	19.70	20.04	19.06	19.48	19.48	-0.71%	9,935,982
Jan 7, 2026	18.78	19.68	18.38	19.62	19.62	3.32%	11,350,033
Jan 6, 2026	18.95	19.58	18.79	18.99	18.99	1.33%	7,034,111
Jan 5, 2026	19.01	19.08	18.60	18.74	18.74	-1.63%	5,794,891
Dec 31, 2025	18.70	19.27	18.64	19.05	19.05	1.87%	6,639,437
Dec 30, 2025	18.68	19.19	18.35	18.70	18.70	0.59%	6,578,144
Dec 29, 2025	18.96	19.38	18.40	18.59	18.59	-0.48%	5,619,763
Dec 26, 2025	18.70	18.92	18.40	18.68	18.68	-0.59%	4,004,970
Dec 25, 2025	18.85	19.14	18.51	18.79	18.79	-0.37%	5,021,196
Dec 24, 2025	18.95	19.15	18.83	18.86	18.86	-0.42%	5,822,787
Dec 23, 2025	19.50	19.57	18.70	18.94	18.94	-1.51%	10,732,900
Dec 22, 2025	18.35	20.19	18.15	19.23	19.23	5.37%	19,087,730
Dec 19, 2025	17.25	18.52	17.07	18.25	18.25	6.29%	8,752,913
Dec 18, 2025	17.00	17.39	16.93	17.17	17.17	-0.46%	3,529,950