SHE:301339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.62	13.82	13.58	13.80	13.80	1.25%	3,267,565
Mar 5, 2026	13.73	13.84	13.55	13.63	13.63	1.26%	4,670,098
Mar 4, 2026	13.68	13.83	13.32	13.46	13.46	-2.39%	5,898,694
Mar 3, 2026	14.20	14.30	13.75	13.79	13.79	-2.89%	7,360,950
Mar 2, 2026	14.80	14.88	14.18	14.20	14.20	-5.46%	10,877,735
Feb 27, 2026	14.97	15.06	14.92	15.02	15.02	0.07%	4,367,660
Feb 26, 2026	15.09	15.10	14.97	15.01	15.01	0.07%	4,101,039
Feb 25, 2026	15.13	15.18	14.94	15.00	15.00	-0.79%	5,150,516
Feb 24, 2026	15.20	15.25	14.97	15.12	15.12	-0.07%	4,731,554
Feb 13, 2026	15.12	15.29	15.10	15.13	15.13	-0.26%	4,702,883
Feb 12, 2026	15.15	15.22	15.00	15.17	15.17	0.13%	4,177,316
Feb 11, 2026	15.11	15.25	15.03	15.15	15.15	0.13%	4,277,893
Feb 10, 2026	14.98	15.22	14.93	15.13	15.13	1.00%	4,602,942
Feb 9, 2026	15.06	15.13	14.86	14.98	14.98	0.81%	6,684,002
Feb 6, 2026	14.47	15.16	14.40	14.86	14.86	1.85%	8,708,140
Feb 5, 2026	14.51	14.82	14.48	14.59	14.59	0.21%	4,533,454
Feb 4, 2026	14.58	14.66	14.45	14.56	14.56	-0.68%	3,842,507
Feb 3, 2026	14.51	14.68	14.41	14.66	14.66	1.95%	4,117,392
Feb 2, 2026	14.68	14.80	14.36	14.38	14.38	-2.11%	5,271,411
Jan 30, 2026	14.73	14.80	14.57	14.69	14.69	-0.41%	4,077,760
Jan 29, 2026	14.70	15.09	14.49	14.75	14.75	-0.27%	6,379,714
Jan 28, 2026	15.05	15.12	14.78	14.79	14.79	-1.47%	4,362,256
Jan 27, 2026	15.04	15.16	14.73	15.01	15.01	-0.53%	5,519,654
Jan 26, 2026	15.50	15.50	14.90	15.09	15.09	-2.33%	7,428,242
Jan 23, 2026	15.40	15.48	15.35	15.45	15.45	0.32%	4,762,676
Jan 22, 2026	15.27	15.46	15.24	15.40	15.40	1.18%	4,789,744
Jan 21, 2026	15.17	15.31	15.11	15.22	15.22	-	5,117,881
Jan 20, 2026	15.35	15.41	15.13	15.22	15.22	-0.59%	5,785,180
Jan 19, 2026	15.43	15.46	15.28	15.31	15.31	-0.97%	5,340,216
Jan 16, 2026	15.50	15.62	15.34	15.46	15.46	0.19%	8,064,321
Jan 15, 2026	15.51	15.67	15.31	15.43	15.43	-1.72%	7,977,576
Jan 14, 2026	15.45	15.93	15.38	15.70	15.70	1.82%	14,874,760
Jan 13, 2026	15.75	15.86	15.40	15.42	15.42	-1.15%	10,992,600
Jan 12, 2026	15.15	15.64	15.14	15.60	15.60	3.04%	13,159,370
Jan 9, 2026	15.06	15.15	14.93	15.14	15.14	0.53%	9,098,680
Jan 8, 2026	14.87	15.10	14.78	15.06	15.06	1.48%	8,533,198
Jan 7, 2026	15.06	15.08	14.77	14.84	14.84	-1.98%	9,262,291
Jan 6, 2026	14.82	15.30	14.73	15.14	15.14	3.56%	14,665,030
Jan 5, 2026	14.60	14.67	14.44	14.62	14.62	0.55%	6,809,098
Dec 31, 2025	14.39	14.55	14.31	14.54	14.54	1.04%	3,191,820
Dec 30, 2025	14.36	14.48	14.31	14.39	14.39	0.21%	2,496,518
Dec 29, 2025	14.38	14.44	14.27	14.36	14.36	-0.21%	3,056,368
Dec 26, 2025	14.49	14.52	14.35	14.39	14.39	-0.69%	3,439,611
Dec 25, 2025	14.50	14.54	14.39	14.49	14.49	0.07%	3,383,203
Dec 24, 2025	14.33	14.50	14.33	14.48	14.48	0.77%	2,854,660
Dec 23, 2025	14.51	14.60	14.30	14.37	14.37	-0.96%	3,581,208
Dec 22, 2025	14.48	14.69	14.40	14.51	14.51	0.42%	4,392,814
Dec 19, 2025	14.17	14.53	14.17	14.45	14.45	1.76%	5,379,483
Dec 18, 2025	13.99	14.31	13.93	14.20	14.20	1.07%	4,236,770
Dec 17, 2025	14.03	14.28	13.80	14.05	14.05	-0.57%	5,502,420