SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.99	17.30	16.85	17.04	17.04	1.61%	8,599,075
Mar 24, 2026	16.41	16.80	16.30	16.77	16.77	3.77%	7,500,288
Mar 23, 2026	16.82	16.98	16.02	16.16	16.16	-5.77%	8,477,671
Mar 20, 2026	17.58	17.77	17.10	17.15	17.15	-2.00%	4,916,894
Mar 19, 2026	17.82	17.97	17.46	17.50	17.50	-3.21%	5,578,506
Mar 18, 2026	17.92	18.15	17.80	18.08	18.08	0.67%	5,979,798
Mar 17, 2026	18.35	18.60	17.92	17.96	17.96	-1.32%	7,048,030
Mar 16, 2026	18.45	18.56	18.06	18.20	18.20	-1.36%	6,417,574
Mar 13, 2026	18.60	18.77	18.37	18.45	18.45	-0.43%	5,813,494
Mar 12, 2026	18.77	19.05	18.50	18.53	18.53	-1.85%	7,368,102
Mar 11, 2026	18.98	19.14	18.75	18.88	18.88	-0.63%	8,246,400
Mar 10, 2026	19.08	19.33	18.87	19.00	19.00	0.37%	8,792,300
Mar 9, 2026	18.71	19.20	18.60	18.93	18.93	-1.61%	8,524,043
Mar 6, 2026	18.75	19.47	18.75	19.24	19.24	0.89%	14,235,790
Mar 5, 2026	18.37	19.26	18.20	19.07	19.07	5.59%	15,663,358
Mar 4, 2026	18.00	18.28	17.88	18.06	18.06	-0.66%	6,799,266
Mar 3, 2026	18.77	19.13	18.16	18.18	18.18	-2.99%	9,168,406
Mar 2, 2026	19.05	19.22	18.58	18.74	18.74	-3.30%	9,093,782
Feb 27, 2026	19.10	19.39	19.09	19.38	19.38	0.78%	7,249,404
Feb 26, 2026	19.66	19.66	19.12	19.23	19.23	-1.69%	12,498,601
Feb 25, 2026	20.00	20.25	19.42	19.56	19.56	-2.44%	12,817,550
Feb 24, 2026	20.20	20.29	19.95	20.05	20.05	1.26%	8,885,456
Feb 13, 2026	20.22	20.50	19.80	19.80	19.80	-2.80%	10,864,132
Feb 12, 2026	20.36	20.66	20.08	20.37	20.37	0.05%	11,555,740
Feb 11, 2026	20.42	20.84	20.27	20.36	20.36	-0.97%	9,792,400
Feb 10, 2026	20.53	20.80	20.15	20.56	20.56	-0.77%	9,668,779
Feb 9, 2026	20.43	20.79	20.23	20.72	20.72	2.57%	15,664,401
Feb 6, 2026	20.91	21.51	20.16	20.20	20.20	-3.02%	16,722,070
Feb 5, 2026	21.31	21.60	20.77	20.83	20.83	-4.05%	15,247,800
Feb 4, 2026	21.63	22.39	21.45	21.71	21.71	0.05%	17,445,967
Feb 3, 2026	21.12	21.80	20.78	21.70	21.70	2.75%	18,619,560
Feb 2, 2026	20.77	22.10	20.62	21.12	21.12	0.43%	17,716,610
Jan 30, 2026	22.00	22.01	20.89	21.03	21.03	-5.91%	22,431,390
Jan 29, 2026	21.72	23.23	21.10	22.35	22.35	0.81%	26,749,670
Jan 28, 2026	22.80	23.10	22.01	22.17	22.17	-3.65%	22,168,411
Jan 27, 2026	24.52	24.52	22.20	23.01	23.01	-8.25%	31,527,260
Jan 26, 2026	23.23	25.78	22.60	25.08	25.08	4.59%	47,095,301
Jan 23, 2026	23.35	24.78	23.20	23.98	23.98	3.50%	41,402,260
Jan 22, 2026	21.75	23.18	21.60	23.17	23.17	6.24%	34,712,090
Jan 21, 2026	21.53	22.65	21.40	21.81	21.81	-1.22%	26,349,640
Jan 20, 2026	21.94	22.62	21.54	22.08	22.08	1.38%	31,755,350
Jan 19, 2026	21.80	22.37	21.35	21.78	21.78	1.16%	30,696,060
Jan 16, 2026	23.62	23.79	21.39	21.53	21.53	-9.58%	46,676,100
Jan 15, 2026	26.66	26.91	23.81	23.81	23.81	-19.99%	49,108,999
Jan 14, 2026	25.16	29.76	24.90	29.76	29.76	20.00%	81,154,258
Jan 13, 2026	24.02	27.60	23.00	24.80	24.80	7.83%	60,601,587
Jan 12, 2026	23.00	23.61	21.60	23.00	23.00	3.74%	62,316,400
Jan 9, 2026	20.90	22.96	20.90	22.17	22.17	9.97%	62,775,124
Jan 8, 2026	19.75	20.77	19.52	20.16	20.16	3.38%	50,341,670
Jan 7, 2026	19.01	19.97	18.82	19.50	19.50	1.93%	37,484,400