SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	19.32	19.74	18.90	19.13	19.13	-1.29%	33,231,544
Jan 5, 2026	18.76	19.57	18.66	19.38	19.38	4.42%	38,922,889
Dec 31, 2025	18.54	19.07	18.25	18.56	18.56	0.11%	31,043,810
Dec 30, 2025	18.64	18.86	18.28	18.54	18.54	-1.49%	21,321,490
Dec 29, 2025	19.34	19.44	18.48	18.82	18.82	-3.24%	32,230,950
Dec 26, 2025	19.86	20.19	19.22	19.45	19.45	-1.52%	40,770,403
Dec 25, 2025	19.81	20.07	19.40	19.75	19.75	-1.50%	34,816,049
Dec 24, 2025	19.98	20.94	19.71	20.05	20.05	-4.57%	47,737,997
Dec 23, 2025	20.78	21.91	19.81	21.01	21.01	0.33%	65,000,023
Dec 22, 2025	22.36	22.58	20.64	20.94	20.94	-9.31%	64,249,250
Dec 19, 2025	24.01	25.00	21.60	23.09	23.09	5.72%	83,876,180
Dec 18, 2025	20.35	21.84	19.70	21.84	21.84	20.00%	54,580,273
Dec 17, 2025	15.88	19.31	15.78	18.20	18.20	13.11%	71,592,549
Dec 16, 2025	14.94	16.50	14.51	16.09	16.09	7.70%	37,613,380
Dec 15, 2025	14.75	15.15	14.62	14.94	14.94	0.88%	12,651,640
Dec 12, 2025	15.00	15.09	14.70	14.81	14.81	-1.53%	11,876,728
Dec 11, 2025	15.93	15.96	15.02	15.04	15.04	-4.75%	19,126,520
Dec 10, 2025	15.58	16.31	15.53	15.79	15.79	1.54%	23,626,020