SHE:301429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.46	21.67	21.24	21.61	21.61	-0.05%	1,174,000
Feb 26, 2026	21.69	21.81	21.40	21.62	21.62	0.14%	1,680,745
Feb 25, 2026	21.94	21.94	21.55	21.59	21.59	-0.64%	1,295,000
Feb 24, 2026	21.29	21.87	21.29	21.73	21.73	2.26%	1,286,708
Feb 13, 2026	21.43	21.64	21.13	21.25	21.25	-0.23%	1,637,946
Feb 12, 2026	21.30	21.58	21.12	21.30	21.30	-0.23%	1,532,318
Feb 11, 2026	21.07	21.55	21.07	21.35	21.35	0.80%	1,443,600
Feb 10, 2026	21.65	21.65	21.16	21.18	21.05	-1.76%	1,549,417
Feb 9, 2026	21.38	21.70	21.30	21.56	21.43	1.79%	1,501,925
Feb 6, 2026	21.17	21.55	20.98	21.18	21.05	-0.19%	1,744,200
Feb 5, 2026	21.19	21.54	20.94	21.22	21.09	0.43%	1,735,942
Feb 4, 2026	21.08	21.27	20.92	21.13	21.00	0.86%	1,413,642
Feb 3, 2026	20.86	21.06	20.65	20.95	20.82	1.45%	1,509,718
Feb 2, 2026	20.83	21.21	20.61	20.65	20.52	-1.38%	2,286,002
Jan 30, 2026	20.35	20.95	20.17	20.94	20.81	2.75%	1,951,844
Jan 29, 2026	20.47	20.79	20.17	20.38	20.25	-0.34%	1,443,854
Jan 28, 2026	20.67	20.78	20.36	20.45	20.32	-1.11%	1,033,471
Jan 27, 2026	20.78	20.85	20.03	20.68	20.55	-0.48%	1,410,282
Jan 26, 2026	20.87	20.96	20.34	20.78	20.65	0.05%	1,554,900
Jan 23, 2026	20.88	20.97	20.68	20.77	20.64	-0.38%	1,004,700
Jan 22, 2026	20.57	21.01	20.51	20.85	20.72	1.46%	1,654,113
Jan 21, 2026	20.15	20.67	20.08	20.55	20.42	1.18%	1,660,344
Jan 20, 2026	20.20	20.41	20.05	20.31	20.19	1.25%	1,834,955
Jan 19, 2026	19.63	20.22	19.50	20.06	19.94	1.67%	1,405,594
Jan 16, 2026	19.97	20.02	19.61	19.73	19.61	0.20%	1,188,400
Jan 15, 2026	19.58	19.95	19.50	19.69	19.57	0.51%	1,567,965
Jan 14, 2026	19.67	19.85	19.30	19.59	19.47	-0.46%	1,669,001
Jan 13, 2026	19.59	19.82	19.33	19.68	19.56	0.92%	1,753,154
Jan 12, 2026	19.24	19.60	19.13	19.50	19.38	1.30%	1,378,999
Jan 9, 2026	19.19	19.30	18.94	19.25	19.13	0.63%	1,126,500
Jan 8, 2026	18.76	19.14	18.63	19.13	19.01	2.03%	1,292,713
Jan 7, 2026	19.28	19.28	18.68	18.75	18.63	-2.34%	1,488,055
Jan 6, 2026	19.47	19.60	19.06	19.20	19.08	-0.88%	1,313,700
Jan 5, 2026	18.98	19.66	18.88	19.37	19.25	1.95%	2,122,010
Dec 31, 2025	18.88	19.05	18.58	19.00	18.88	0.58%	734,997
Dec 30, 2025	19.13	19.18	18.85	18.89	18.77	-1.25%	807,900
Dec 29, 2025	19.13	19.21	18.92	19.13	19.01	-0.26%	759,444
Dec 26, 2025	19.65	19.65	19.12	19.18	19.06	-1.59%	807,644
Dec 25, 2025	19.40	19.58	19.15	19.49	19.37	1.40%	901,526
Dec 24, 2025	18.91	19.35	18.72	19.22	19.10	2.02%	1,237,200
Dec 23, 2025	18.97	18.99	18.73	18.84	18.72	-0.21%	846,300
Dec 22, 2025	18.87	19.08	18.83	18.88	18.76	0.43%	1,025,400
Dec 19, 2025	18.55	18.92	18.51	18.80	18.68	0.91%	975,600
Dec 18, 2025	18.15	18.79	17.97	18.63	18.52	2.48%	942,100
Dec 17, 2025	18.02	18.50	17.86	18.18	18.07	0.44%	987,000
Dec 16, 2025	18.58	18.67	18.05	18.10	17.99	-2.58%	926,600
Dec 15, 2025	18.49	18.80	18.24	18.58	18.47	0.70%	1,008,900
Dec 12, 2025	18.69	19.08	18.44	18.45	18.34	-1.23%	1,124,300
Dec 11, 2025	19.54	19.60	18.61	18.68	18.57	-4.11%	1,614,297
Dec 10, 2025	19.73	19.89	19.43	19.48	19.36	-1.37%	820,659