SHE:301376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.21	17.52	17.21	17.46	17.46	0.98%	2,491,261
Mar 5, 2026	17.52	17.56	17.13	17.29	17.29	0.17%	3,076,583
Mar 4, 2026	17.87	17.87	17.10	17.26	17.26	-2.38%	3,148,952
Mar 3, 2026	18.06	18.25	17.65	17.68	17.68	-2.27%	2,936,264
Mar 2, 2026	18.72	18.80	17.84	18.09	18.09	-4.69%	3,991,875
Feb 27, 2026	19.03	19.17	18.87	18.98	18.98	-0.37%	2,026,075
Feb 26, 2026	19.38	19.40	18.90	19.05	19.05	-1.60%	2,895,187
Feb 25, 2026	19.94	20.03	19.24	19.36	19.36	-2.96%	3,553,800
Feb 24, 2026	20.38	20.60	19.86	19.95	19.95	-0.45%	2,596,756
Feb 13, 2026	20.10	20.43	19.96	20.04	20.04	-0.05%	2,201,148
Feb 12, 2026	20.16	20.35	20.00	20.05	20.05	-0.45%	1,643,612
Feb 11, 2026	20.22	20.43	20.03	20.14	20.14	-0.44%	1,893,302
Feb 10, 2026	20.18	20.34	19.99	20.23	20.23	0.65%	2,076,646
Feb 9, 2026	19.99	20.19	19.80	20.10	20.10	1.11%	1,904,070
Feb 6, 2026	20.01	20.19	19.74	19.88	19.88	-1.05%	1,832,856
Feb 5, 2026	19.85	20.34	19.81	20.09	20.09	1.16%	2,750,569
Feb 4, 2026	19.50	19.91	19.41	19.86	19.86	1.69%	1,964,925
Feb 3, 2026	19.36	19.62	19.32	19.53	19.53	1.61%	2,260,314
Feb 2, 2026	19.92	20.06	19.22	19.22	19.22	-4.04%	3,650,806
Jan 30, 2026	19.71	20.17	19.55	20.03	20.03	1.32%	3,166,750
Jan 29, 2026	19.51	20.02	19.47	19.77	19.77	0.92%	2,347,329
Jan 28, 2026	19.62	19.71	19.43	19.59	19.59	0.20%	1,932,575
Jan 27, 2026	19.56	19.76	19.20	19.55	19.55	-0.31%	2,014,420
Jan 26, 2026	19.86	19.91	19.41	19.61	19.61	-0.51%	2,369,203
Jan 23, 2026	19.88	19.99	19.62	19.71	19.71	-1.05%	2,856,850
Jan 22, 2026	19.55	20.26	19.55	19.92	19.92	1.22%	2,949,557
Jan 21, 2026	19.73	19.98	19.53	19.68	19.68	-0.91%	2,536,700
Jan 20, 2026	19.54	19.90	19.49	19.86	19.86	1.59%	2,834,000
Jan 19, 2026	19.27	19.70	19.27	19.55	19.55	1.45%	2,674,656
Jan 16, 2026	19.53	19.57	19.13	19.27	19.27	-0.21%	2,065,700
Jan 15, 2026	19.06	19.53	19.01	19.31	19.31	0.63%	2,063,250
Jan 14, 2026	19.05	19.55	18.88	19.19	19.19	0.79%	2,900,355
Jan 13, 2026	19.08	19.36	18.90	19.04	19.04	-0.26%	3,234,969
Jan 12, 2026	18.77	19.17	18.32	19.09	19.09	2.63%	3,259,664
Jan 9, 2026	18.38	18.68	18.34	18.60	18.60	1.09%	3,246,994
Jan 8, 2026	17.98	18.45	17.90	18.40	18.40	2.17%	3,385,505
Jan 7, 2026	18.46	18.50	17.96	18.01	18.01	-2.28%	3,388,800
Jan 6, 2026	18.31	18.47	18.20	18.43	18.43	0.77%	2,052,857
Jan 5, 2026	18.10	18.30	18.09	18.29	18.29	1.22%	2,205,257
Dec 31, 2025	18.44	18.52	18.06	18.07	18.07	-1.85%	2,012,900
Dec 30, 2025	18.41	18.54	18.30	18.41	18.41	-0.70%	1,066,266
Dec 29, 2025	18.86	18.90	18.45	18.54	18.54	-1.17%	1,819,498
Dec 26, 2025	19.10	19.11	18.75	18.76	18.76	-1.63%	1,381,100
Dec 25, 2025	19.05	19.17	18.92	19.07	19.07	0.37%	1,517,390
Dec 24, 2025	19.05	19.22	18.82	19.00	19.00	-0.11%	2,177,876
Dec 23, 2025	19.30	19.39	19.01	19.02	19.02	-1.30%	1,546,947
Dec 22, 2025	19.91	19.93	19.27	19.27	19.27	-2.28%	2,173,781
Dec 19, 2025	19.40	19.81	19.31	19.72	19.72	1.96%	2,295,281
Dec 18, 2025	19.39	19.62	19.29	19.34	19.34	-0.05%	1,629,620
Dec 17, 2025	19.46	19.53	19.10	19.35	19.35	-1.07%	2,398,389