SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.17	41.68	40.07	40.66	40.66	-1.05%	1,282,926
Feb 26, 2026	40.83	41.22	40.41	41.09	41.09	0.71%	759,900
Feb 25, 2026	41.02	41.20	40.64	40.80	40.80	0.07%	904,010
Feb 24, 2026	40.20	41.00	39.92	40.77	40.77	2.13%	1,165,100
Feb 13, 2026	40.27	40.72	39.41	39.92	39.92	-0.62%	1,225,600
Feb 12, 2026	40.02	40.43	39.60	40.17	40.17	0.37%	1,047,600
Feb 11, 2026	39.09	40.25	38.91	40.02	40.02	2.48%	1,419,500
Feb 10, 2026	39.40	39.50	38.82	39.05	39.05	-0.81%	868,900
Feb 9, 2026	38.65	39.47	38.41	39.37	39.37	2.53%	1,279,515
Feb 6, 2026	39.58	39.86	38.33	38.40	38.40	-1.92%	1,802,100
Feb 5, 2026	38.58	39.68	38.00	39.15	39.15	3.30%	2,737,665
Feb 4, 2026	38.54	38.79	37.90	37.90	37.90	-1.02%	1,136,817
Feb 3, 2026	37.48	38.38	37.46	38.29	38.29	2.65%	1,336,139
Feb 2, 2026	37.71	38.45	37.22	37.30	37.30	-1.01%	1,232,600
Jan 30, 2026	36.92	37.82	36.62	37.68	37.68	2.06%	1,006,448
Jan 29, 2026	36.96	37.99	36.23	36.92	36.92	-1.31%	1,155,811
Jan 28, 2026	37.71	37.90	37.23	37.41	37.41	-0.27%	757,000
Jan 27, 2026	37.27	37.78	36.28	37.51	37.51	0.48%	985,200
Jan 26, 2026	38.05	38.37	37.13	37.33	37.33	-1.89%	1,050,700
Jan 23, 2026	37.96	38.42	37.54	38.05	38.05	0.71%	749,400
Jan 22, 2026	37.61	38.40	37.21	37.78	37.78	1.53%	1,143,000
Jan 21, 2026	37.12	37.45	36.81	37.21	37.21	0.76%	849,600
Jan 20, 2026	37.12	37.40	36.62	36.93	36.93	-0.51%	881,500
Jan 19, 2026	36.27	37.27	36.21	37.12	37.12	1.89%	1,157,800
Jan 16, 2026	36.80	37.54	36.22	36.43	36.43	-0.03%	906,000
Jan 15, 2026	36.93	36.93	36.00	36.44	36.44	-1.33%	1,092,800
Jan 14, 2026	36.60	37.39	35.71	36.93	36.93	1.76%	1,599,300
Jan 13, 2026	35.81	36.57	35.47	36.29	36.29	1.48%	909,300
Jan 12, 2026	35.10	35.99	35.00	35.76	35.76	2.23%	901,000
Jan 9, 2026	34.56	34.98	34.35	34.98	34.98	1.16%	811,300
Jan 8, 2026	33.97	34.71	33.73	34.58	34.58	1.56%	979,600
Jan 7, 2026	33.96	34.15	33.60	34.05	34.05	0.09%	803,100
Jan 6, 2026	34.04	34.58	33.91	34.02	34.02	-0.06%	930,800
Jan 5, 2026	33.35	34.40	33.35	34.04	34.04	2.07%	1,042,200
Dec 31, 2025	33.50	33.55	32.95	33.35	33.35	0.18%	571,700
Dec 30, 2025	33.67	33.88	33.17	33.29	33.29	-1.13%	549,000
Dec 29, 2025	33.61	33.76	33.14	33.67	33.67	0.21%	552,800
Dec 26, 2025	34.06	34.24	33.50	33.60	33.60	-1.26%	604,600
Dec 25, 2025	33.87	34.24	33.51	34.03	34.03	0.95%	595,600
Dec 24, 2025	33.26	33.81	33.16	33.71	33.71	1.75%	674,700
Dec 23, 2025	33.19	33.43	32.94	33.13	33.13	-0.39%	586,900
Dec 22, 2025	33.48	33.78	33.26	33.26	33.26	-0.54%	832,400
Dec 19, 2025	32.95	33.66	32.95	33.44	33.44	1.52%	874,700
Dec 18, 2025	32.27	33.32	32.19	32.94	32.94	1.92%	934,400
Dec 17, 2025	32.38	32.76	31.80	32.32	32.32	-0.46%	627,800
Dec 16, 2025	33.00	33.27	32.27	32.47	32.47	-1.49%	743,900
Dec 15, 2025	32.73	33.58	32.66	32.96	32.96	-0.45%	789,500
Dec 12, 2025	33.65	34.24	33.00	33.11	33.11	-1.78%	858,407
Dec 11, 2025	35.17	35.17	33.55	33.71	33.71	-3.71%	920,741
Dec 10, 2025	35.99	36.19	34.94	35.01	35.01	-2.88%	689,000