SHE:301202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.77	41.77	39.42	41.05	41.05	-2.70%	2,548,328
Mar 6, 2026	41.88	42.79	41.88	42.19	42.19	0.12%	1,100,940
Mar 5, 2026	42.50	42.86	41.89	42.14	42.14	1.44%	1,602,648
Mar 4, 2026	41.32	42.42	41.16	41.54	41.54	-0.55%	1,925,824
Mar 3, 2026	43.95	44.64	41.70	41.77	41.77	-5.07%	3,288,676
Mar 2, 2026	43.59	44.76	43.20	44.00	44.00	-1.01%	2,560,000
Feb 27, 2026	44.00	44.97	43.51	44.45	44.45	-0.89%	2,850,206
Feb 26, 2026	43.41	45.30	43.11	44.85	44.85	3.32%	4,122,335
Feb 25, 2026	43.78	43.92	43.11	43.41	43.41	-0.78%	2,562,306
Feb 24, 2026	45.40	45.47	42.86	43.75	43.75	-2.65%	3,556,164
Feb 13, 2026	43.77	46.50	43.22	44.94	44.94	1.06%	6,574,962
Feb 12, 2026	46.76	47.07	43.85	44.47	44.47	2.04%	6,801,044
Feb 11, 2026	42.50	43.85	42.18	43.58	43.58	2.25%	2,622,005
Feb 10, 2026	42.85	44.39	42.48	42.62	42.62	0.33%	3,063,506
Feb 9, 2026	41.56	42.80	41.18	42.48	42.48	3.71%	1,621,400
Feb 6, 2026	40.68	41.58	40.31	40.96	40.96	0.39%	1,019,800
Feb 5, 2026	41.44	41.68	40.77	40.80	40.80	-1.57%	888,600
Feb 4, 2026	42.60	42.60	40.96	41.45	41.45	-2.70%	1,639,911
Feb 3, 2026	41.66	42.60	41.58	42.60	42.60	2.95%	1,346,400
Feb 2, 2026	42.00	42.80	41.38	41.38	41.38	-1.69%	1,107,151
Jan 30, 2026	40.80	42.50	40.80	42.09	42.09	2.14%	1,623,928
Jan 29, 2026	42.66	43.29	41.04	41.21	41.21	-1.69%	2,045,444
Jan 28, 2026	42.87	43.09	41.81	41.92	41.92	-2.22%	1,292,696
Jan 27, 2026	42.50	43.12	40.72	42.87	42.87	0.59%	1,863,685
Jan 26, 2026	43.76	43.88	41.91	42.62	42.62	-2.29%	1,869,000
Jan 23, 2026	43.49	43.77	42.86	43.62	43.62	1.09%	1,604,112
Jan 22, 2026	43.40	43.99	43.06	43.15	43.15	0.35%	1,632,006
Jan 21, 2026	42.31	43.44	42.24	43.00	43.00	0.80%	1,278,529
Jan 20, 2026	44.01	44.38	42.33	42.66	42.66	-2.94%	2,523,100
Jan 19, 2026	42.36	44.44	42.23	43.95	43.95	2.69%	3,492,402
Jan 16, 2026	42.51	42.88	41.94	42.80	42.80	0.71%	2,006,300
Jan 15, 2026	42.04	42.98	41.99	42.50	42.50	-1.44%	2,459,780
Jan 14, 2026	42.61	44.11	42.51	43.12	43.12	1.01%	3,772,600
Jan 13, 2026	43.34	44.48	42.25	42.69	42.69	-1.50%	3,643,268
Jan 12, 2026	42.73	43.46	42.10	43.34	43.34	3.46%	3,350,678
Jan 9, 2026	41.24	41.97	41.01	41.89	41.89	1.53%	2,042,591
Jan 8, 2026	41.07	41.44	40.82	41.26	41.26	0.51%	1,523,191
Jan 7, 2026	40.91	41.47	40.50	41.05	41.05	0.32%	1,893,400
Jan 6, 2026	40.69	41.38	40.30	40.92	40.92	0.54%	1,890,700
Jan 5, 2026	40.39	40.95	40.10	40.70	40.70	0.74%	1,173,000
Dec 31, 2025	41.31	41.33	40.21	40.40	40.40	-2.25%	1,686,400
Dec 30, 2025	40.72	41.88	40.40	41.33	41.33	1.62%	1,983,580
Dec 29, 2025	41.39	41.45	40.48	40.67	40.67	-1.12%	1,444,800
Dec 26, 2025	41.93	42.47	40.79	41.13	41.13	-2.47%	2,253,700
Dec 25, 2025	41.56	42.99	41.20	42.17	42.17	1.27%	3,155,600
Dec 24, 2025	42.28	42.79	41.20	41.64	41.64	0.58%	3,685,600
Dec 23, 2025	40.51	41.95	40.41	41.40	41.40	1.50%	3,668,700
Dec 22, 2025	38.86	41.60	38.67	40.79	40.79	5.48%	3,334,200
Dec 19, 2025	38.53	39.18	38.53	38.67	38.67	0.44%	859,099
Dec 18, 2025	37.94	39.10	37.94	38.50	38.50	0.13%	1,195,657
Dec 17, 2025	37.21	38.58	37.01	38.45	38.45	3.22%	1,632,005
Dec 16, 2025	37.71	37.85	36.75	37.25	37.25	-1.22%	1,010,136
Dec 15, 2025	38.64	38.97	37.54	37.71	37.71	-2.41%	909,800
Dec 12, 2025	38.51	39.14	38.28	38.64	38.64	0.36%	696,721
Dec 11, 2025	39.09	39.54	38.50	38.50	38.50	-1.51%	893,900
Dec 10, 2025	39.26	39.80	38.75	39.09	39.09	-1.34%	799,131
Dec 9, 2025	39.55	40.39	39.00	39.62	39.62	0.18%	1,051,300
Dec 8, 2025	38.98	39.70	38.98	39.55	39.55	1.54%	870,921
Dec 5, 2025	38.46	39.05	38.17	38.95	38.95	1.25%	607,300
Dec 4, 2025	38.76	38.98	38.12	38.47	38.47	-1.05%	598,000
Dec 3, 2025	39.01	39.75	38.64	38.88	38.88	-0.84%	945,100
Dec 2, 2025	39.75	39.82	38.96	39.21	39.21	-1.36%	785,500
Dec 1, 2025	39.18	40.00	39.05	39.75	39.75	1.45%	838,700
Nov 28, 2025	39.00	39.60	38.76	39.18	39.18	0.18%	742,800
Nov 27, 2025	38.70	39.65	38.01	39.11	39.11	0.51%	819,200
Nov 26, 2025	39.80	39.90	38.89	38.91	38.91	-0.77%	948,521
Nov 25, 2025	38.88	39.95	38.86	39.21	39.21	1.00%	1,029,100
Nov 24, 2025	37.99	38.95	37.99	38.82	38.82	2.75%	1,109,900
Nov 21, 2025	39.23	39.58	37.70	37.78	37.78	-4.26%	1,659,700
Nov 20, 2025	40.06	40.65	39.30	39.46	39.46	-1.05%	893,700
Nov 19, 2025	41.29	41.30	39.75	39.88	39.88	-2.78%	1,243,000
Nov 18, 2025	41.24	41.48	40.88	41.02	41.02	-0.53%	1,054,600
Nov 17, 2025	41.90	41.93	41.08	41.24	41.24	-0.53%	1,014,200
Nov 14, 2025	41.49	42.25	41.22	41.46	41.46	-1.00%	1,067,500
Nov 13, 2025	41.06	42.30	40.80	41.88	41.88	2.00%	1,597,206
Nov 12, 2025	41.80	42.48	40.75	41.06	41.06	-2.00%	1,440,237
Nov 11, 2025	41.51	42.05	41.30	41.90	41.90	0.96%	1,239,500
Nov 10, 2025	42.26	42.61	41.26	41.50	41.50	-1.78%	1,600,650
Nov 7, 2025	41.42	43.19	41.16	42.25	42.25	2.00%	2,253,439
Nov 6, 2025	41.25	41.60	40.95	41.42	41.42	0.41%	1,074,781
Nov 5, 2025	40.50	41.46	40.22	41.25	41.25	0.91%	928,800
Nov 4, 2025	41.68	41.68	40.66	40.88	40.88	-1.85%	1,246,998
Nov 3, 2025	41.76	41.76	40.94	41.65	41.65	0.36%	983,900
Oct 31, 2025	40.91	41.78	40.91	41.50	41.50	0.75%	1,134,525
Oct 30, 2025	42.01	42.17	41.15	41.19	41.19	-1.53%	1,301,400
Oct 29, 2025	42.43	42.68	41.76	41.83	41.83	-1.97%	1,492,200
Oct 28, 2025	42.77	43.04	42.26	42.67	42.67	-0.56%	1,097,560
Oct 27, 2025	43.00	43.40	42.25	42.91	42.91	0.63%	1,317,436
Oct 24, 2025	41.94	42.80	41.94	42.64	42.64	1.84%	1,481,225
Oct 23, 2025	41.85	41.95	41.10	41.87	41.87	-0.19%	1,034,300
Oct 22, 2025	41.30	42.74	41.18	41.95	41.95	0.70%	1,717,598
Oct 21, 2025	41.18	41.70	40.90	41.66	41.66	0.92%	1,407,202
Oct 20, 2025	40.22	41.49	40.22	41.28	41.28	4.01%	1,985,099
Oct 17, 2025	41.78	42.05	39.69	39.69	39.69	-5.12%	2,436,200
Oct 16, 2025	42.25	43.88	41.47	41.83	41.83	-0.99%	2,460,801
Oct 15, 2025	42.06	42.53	41.41	42.25	41.95	0.69%	1,305,599
Oct 14, 2025	43.31	43.97	41.73	41.96	41.66	-2.76%	2,095,900
Oct 13, 2025	42.50	43.41	41.02	43.15	42.84	-1.98%	2,128,585
Oct 10, 2025	44.37	44.71	43.60	44.02	43.71	-0.86%	2,099,803
Oct 9, 2025	45.47	45.74	44.13	44.40	44.08	-1.70%	3,026,701