SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.36	46.99	44.88	45.54	45.54	-1.79%	1,117,111
Mar 6, 2026	44.66	46.81	44.01	46.37	46.37	3.83%	1,020,300
Mar 5, 2026	44.74	45.48	44.35	44.66	44.66	1.78%	920,481
Mar 4, 2026	44.34	45.30	43.15	43.88	43.88	-1.97%	1,350,300
Mar 3, 2026	46.38	47.19	44.50	44.76	44.76	-2.80%	1,346,000
Mar 2, 2026	47.28	48.13	45.83	46.05	46.05	-5.05%	1,244,311
Feb 27, 2026	48.10	48.50	47.60	48.50	48.50	0.41%	891,038
Feb 26, 2026	48.42	48.90	48.00	48.30	48.30	-0.41%	634,601
Feb 25, 2026	47.91	48.88	47.51	48.50	48.50	1.83%	1,128,425
Feb 24, 2026	47.69	48.39	47.00	47.63	47.63	0.91%	1,171,230
Feb 13, 2026	47.44	48.01	47.17	47.20	47.20	-0.51%	664,700
Feb 12, 2026	47.16	47.78	46.92	47.44	47.44	0.36%	832,900
Feb 11, 2026	47.31	47.61	47.19	47.27	47.27	-0.53%	503,300
Feb 10, 2026	47.40	47.99	47.21	47.52	47.52	0.38%	731,300
Feb 9, 2026	47.18	47.57	46.75	47.34	47.34	1.48%	722,811
Feb 6, 2026	46.21	47.07	45.74	46.65	46.65	0.89%	678,300
Feb 5, 2026	46.01	46.75	45.62	46.24	46.24	0.39%	784,748
Feb 4, 2026	46.41	46.75	45.81	46.06	46.06	-0.75%	1,039,410
Feb 3, 2026	45.05	46.46	45.05	46.41	46.41	3.52%	924,400
Feb 2, 2026	45.21	46.06	44.50	44.83	44.83	-0.73%	848,050
Jan 30, 2026	44.11	45.30	43.50	45.16	45.16	2.29%	1,033,458
Jan 29, 2026	44.65	45.57	43.86	44.15	44.15	-1.43%	1,175,942
Jan 28, 2026	47.79	47.79	44.75	44.79	44.79	-5.61%	2,208,088
Jan 27, 2026	47.13	47.47	45.27	47.45	47.45	0.70%	905,100
Jan 26, 2026	48.35	48.35	46.59	47.12	47.12	-2.56%	958,675
Jan 23, 2026	48.22	48.64	47.80	48.36	48.36	0.33%	1,012,637
Jan 22, 2026	48.07	48.57	47.71	48.20	48.20	0.02%	856,873
Jan 21, 2026	47.30	48.88	46.83	48.19	48.19	1.90%	1,453,181
Jan 20, 2026	47.93	48.29	46.70	47.29	47.29	-0.90%	959,800
Jan 19, 2026	47.27	47.88	46.84	47.72	47.72	1.97%	825,600
Jan 16, 2026	47.01	47.09	46.02	46.80	46.80	0.71%	694,638
Jan 15, 2026	45.77	46.60	45.61	46.47	46.47	0.80%	755,007
Jan 14, 2026	46.87	46.87	45.38	46.10	46.10	-0.84%	1,206,445
Jan 13, 2026	46.16	47.12	45.13	46.49	46.49	0.74%	1,290,607
Jan 12, 2026	45.34	46.32	45.06	46.15	46.15	1.99%	1,057,400
Jan 9, 2026	45.10	45.25	44.45	45.25	45.25	0.53%	839,855
Jan 8, 2026	44.33	45.16	44.09	45.01	45.01	1.47%	957,413
Jan 7, 2026	45.06	45.26	44.02	44.36	44.36	-1.62%	991,540
Jan 6, 2026	45.70	45.70	44.81	45.09	45.09	-0.60%	794,660
Jan 5, 2026	44.79	46.40	44.39	45.36	45.36	1.52%	1,319,616
Dec 31, 2025	44.60	45.11	43.95	44.68	44.68	0.04%	737,017
Dec 30, 2025	43.98	46.18	43.52	44.66	44.66	1.16%	1,181,701
Dec 29, 2025	44.42	44.50	43.01	44.15	44.15	1.26%	649,400
Dec 26, 2025	44.76	44.78	43.58	43.60	43.60	-2.29%	566,800
Dec 25, 2025	44.06	44.77	43.50	44.62	44.62	0.97%	421,900
Dec 24, 2025	43.64	44.50	42.92	44.19	44.19	2.27%	600,713
Dec 23, 2025	43.63	44.41	42.92	43.21	43.21	-0.94%	490,114
Dec 22, 2025	43.81	44.20	43.43	43.62	43.62	-0.23%	447,340
Dec 19, 2025	43.08	43.79	42.63	43.72	43.72	1.98%	505,100
Dec 18, 2025	42.30	43.29	42.01	42.87	42.87	1.16%	600,700