SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	19.19	19.90	18.92	19.11	19.11	-4.02%	23,582,760
Feb 4, 2026	21.00	21.42	19.60	19.91	19.91	-1.24%	27,707,030
Feb 3, 2026	20.30	20.50	19.34	20.16	20.16	3.12%	29,954,350
Feb 2, 2026	19.73	20.38	19.21	19.55	19.55	-5.46%	31,486,000
Jan 30, 2026	21.60	22.28	19.81	20.68	20.68	-15.32%	45,832,615
Jan 29, 2026	22.00	25.00	21.80	24.42	24.42	15.68%	72,964,890
Jan 28, 2026	18.53	21.11	18.29	21.11	21.11	20.01%	51,626,230
Jan 27, 2026	17.32	17.98	17.20	17.59	17.59	0.29%	18,321,510
Jan 26, 2026	17.61	17.96	17.35	17.54	17.54	2.04%	18,760,490
Jan 23, 2026	17.28	17.42	17.01	17.19	17.19	1.42%	12,102,520
Jan 22, 2026	16.90	16.97	16.66	16.95	16.95	-2.14%	12,106,830
Jan 21, 2026	16.65	17.44	16.58	17.32	17.32	4.72%	19,082,240
Jan 20, 2026	16.45	16.61	16.15	16.54	16.54	0.36%	6,603,260
Jan 19, 2026	16.33	16.51	16.18	16.48	16.48	0.80%	5,408,626
Jan 16, 2026	16.36	16.65	16.25	16.35	16.35	-0.30%	6,758,571
Jan 15, 2026	16.33	16.65	16.23	16.40	16.40	1.36%	11,147,550
Jan 14, 2026	16.30	16.54	16.01	16.18	16.18	-0.61%	9,256,607
Jan 13, 2026	16.36	16.59	16.16	16.28	16.28	-0.37%	8,205,000
Jan 12, 2026	16.55	16.55	16.17	16.34	16.34	0.43%	7,341,960
Jan 9, 2026	16.05	16.47	16.01	16.27	16.27	0.74%	6,222,033
Jan 8, 2026	16.27	16.34	16.00	16.15	16.15	-1.94%	8,440,758
Jan 7, 2026	16.23	16.98	16.12	16.47	16.47	1.29%	13,140,993
Jan 6, 2026	15.85	16.55	15.85	16.26	16.26	2.59%	10,366,860
Jan 5, 2026	15.91	16.00	15.75	15.85	15.85	1.02%	6,731,088
Dec 31, 2025	15.36	15.86	15.36	15.69	15.69	1.82%	5,206,853
Dec 30, 2025	15.37	15.50	15.18	15.41	15.41	-1.47%	4,642,370
Dec 29, 2025	16.00	16.17	15.60	15.64	15.64	0.32%	7,005,191
Dec 26, 2025	15.35	15.70	15.35	15.59	15.59	1.83%	6,245,963
Dec 25, 2025	15.39	15.42	15.17	15.31	15.31	-0.97%	4,013,308
Dec 24, 2025	15.50	15.72	15.33	15.46	15.46	1.44%	5,566,262
Dec 23, 2025	15.24	15.38	15.15	15.24	15.24	-0.20%	3,071,652
Dec 22, 2025	15.07	15.33	15.06	15.27	15.27	1.46%	3,632,627
Dec 19, 2025	14.82	15.05	14.82	15.05	15.05	1.35%	2,531,883
Dec 18, 2025	14.75	15.03	14.70	14.85	14.85	-	2,673,333
Dec 17, 2025	14.60	14.87	14.51	14.85	14.85	1.57%	3,105,792
Dec 16, 2025	14.95	15.04	14.62	14.62	14.62	-2.66%	3,024,443
Dec 15, 2025	14.84	15.09	14.83	15.02	15.02	0.13%	2,871,260
Dec 12, 2025	14.98	15.16	14.95	15.00	15.00	0.60%	2,849,239
Dec 11, 2025	15.07	15.20	14.88	14.91	14.91	-1.06%	3,305,740
Dec 10, 2025	15.08	15.18	14.93	15.07	15.07	-0.13%	2,797,380
Dec 9, 2025	15.23	15.30	15.03	15.09	15.09	-1.44%	2,309,380
Dec 8, 2025	15.28	15.38	15.12	15.31	15.31	0.13%	3,384,878
Dec 5, 2025	14.75	15.29	14.73	15.29	15.29	3.66%	4,892,199
Dec 4, 2025	14.96	15.02	14.70	14.75	14.75	-1.14%	2,821,807
Dec 3, 2025	15.07	15.09	14.87	14.92	14.92	-0.86%	2,929,960
Dec 2, 2025	15.15	15.30	15.01	15.05	15.05	-1.12%	2,931,071
Dec 1, 2025	15.40	15.54	15.13	15.22	15.22	0.79%	4,827,039
Nov 28, 2025	14.98	15.13	14.93	15.10	15.10	0.80%	2,132,420
Nov 27, 2025	14.98	15.12	14.96	14.98	14.98	0.13%	2,360,007
Nov 26, 2025	15.12	15.20	14.94	14.96	14.96	-0.99%	2,119,088