SHE:301210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	40.68	41.45	40.59	41.39	41.39	2.58%	2,200,945
Mar 9, 2026	39.90	40.55	39.38	40.35	40.35	-0.49%	1,916,819
Mar 6, 2026	39.40	40.68	39.40	40.55	40.55	2.24%	2,039,867
Mar 5, 2026	40.01	40.23	39.44	39.66	39.66	0.46%	1,630,737
Mar 4, 2026	39.14	40.02	39.10	39.48	39.48	-0.05%	2,158,930
Mar 3, 2026	40.88	41.55	39.40	39.50	39.50	-3.09%	3,208,009
Mar 2, 2026	40.70	41.80	40.36	40.76	40.76	-1.31%	3,171,751
Feb 27, 2026	41.39	41.75	40.80	41.30	41.30	0.73%	2,871,524
Feb 26, 2026	40.78	41.10	40.30	41.00	41.00	0.51%	2,507,844
Feb 25, 2026	40.85	40.96	40.42	40.79	40.79	0.05%	2,990,285
Feb 24, 2026	41.25	41.45	40.28	40.77	40.77	0.22%	2,735,337
Feb 13, 2026	40.29	41.20	40.23	40.68	40.68	0.54%	3,352,344
Feb 12, 2026	39.99	40.76	39.85	40.46	40.46	1.81%	4,106,406
Feb 11, 2026	39.75	40.10	39.39	39.74	39.74	0.13%	2,703,686
Feb 10, 2026	39.88	41.12	39.69	39.69	39.69	-1.07%	4,834,192
Feb 9, 2026	40.43	40.58	39.80	40.12	40.12	-1.76%	6,743,727
Feb 6, 2026	38.80	41.14	37.88	40.84	40.84	5.28%	9,513,183
Feb 5, 2026	37.85	40.23	37.85	38.79	38.79	5.67%	7,316,229
Feb 4, 2026	36.78	37.01	36.35	36.71	36.71	-0.38%	1,284,783
Feb 3, 2026	36.30	37.28	36.01	36.85	36.85	2.19%	1,780,792
Feb 2, 2026	36.71	36.99	36.04	36.06	36.06	-1.64%	1,662,195
Jan 30, 2026	36.16	36.84	35.61	36.66	36.66	0.77%	1,696,157
Jan 29, 2026	37.05	37.33	36.24	36.38	36.38	-1.73%	1,911,484
Jan 28, 2026	38.02	38.12	36.88	37.02	37.02	-2.91%	2,380,718
Jan 27, 2026	38.30	38.45	36.51	38.13	38.13	-0.44%	2,378,989
Jan 26, 2026	39.99	40.18	38.10	38.30	38.30	-3.55%	2,618,797
Jan 23, 2026	38.99	39.74	38.91	39.71	39.71	1.77%	2,011,737
Jan 22, 2026	38.81	39.19	38.78	39.02	39.02	0.57%	1,606,914
Jan 21, 2026	38.24	38.98	37.76	38.80	38.80	1.46%	2,190,247
Jan 20, 2026	39.22	39.25	37.98	38.24	38.24	-1.57%	2,317,102
Jan 19, 2026	38.64	38.96	38.40	38.85	38.85	0.88%	2,125,651
Jan 16, 2026	38.16	38.80	37.95	38.51	38.51	0.97%	2,400,521
Jan 15, 2026	37.88	38.42	37.45	38.14	38.14	0.69%	1,907,681
Jan 14, 2026	37.79	38.49	37.21	37.88	37.88	0.40%	2,802,775
Jan 13, 2026	38.67	38.80	37.70	37.73	37.73	-1.46%	2,241,958
Jan 12, 2026	38.18	38.48	37.61	38.29	38.29	1.03%	2,710,555
Jan 9, 2026	38.02	38.05	37.46	37.90	37.90	-0.32%	2,532,962
Jan 8, 2026	37.66	38.22	37.17	38.02	38.02	0.77%	2,594,144
Jan 7, 2026	37.45	39.00	37.27	37.73	37.73	1.32%	3,559,742
Jan 6, 2026	36.90	37.38	36.69	37.24	37.24	0.92%	1,953,447
Jan 5, 2026	36.50	37.20	36.45	36.90	36.90	1.37%	1,499,122
Dec 31, 2025	36.60	36.78	35.91	36.40	36.40	-0.27%	1,422,314
Dec 30, 2025	35.86	36.95	35.70	36.50	36.50	0.88%	1,988,248
Dec 29, 2025	36.31	36.31	35.78	36.18	36.18	-0.19%	1,518,317
Dec 26, 2025	36.78	36.80	36.08	36.25	36.25	-0.90%	1,547,910
Dec 25, 2025	36.03	36.67	35.73	36.58	36.58	1.70%	1,315,526
Dec 24, 2025	35.45	36.05	35.37	35.97	35.97	1.50%	1,285,369
Dec 23, 2025	35.39	35.76	35.13	35.44	35.44	0.17%	1,219,495
Dec 22, 2025	35.66	35.77	35.20	35.38	35.38	-0.23%	1,251,575
Dec 19, 2025	35.17	35.62	35.11	35.46	35.46	0.82%	1,171,878
Dec 18, 2025	34.91	35.98	34.56	35.17	35.17	0.77%	1,656,461
Dec 17, 2025	34.48	35.00	33.94	34.90	34.90	1.37%	1,697,203
Dec 16, 2025	35.85	35.85	34.40	34.43	34.43	-3.99%	2,079,453
Dec 15, 2025	36.25	36.46	35.84	35.86	35.86	-1.08%	1,037,178
Dec 12, 2025	36.52	36.73	36.20	36.25	36.25	-0.44%	1,329,987
Dec 11, 2025	37.64	37.70	36.41	36.41	36.41	-2.98%	1,724,790
Dec 10, 2025	37.66	37.95	37.30	37.53	37.53	-0.71%	1,012,051
Dec 9, 2025	37.71	38.45	37.67	37.80	37.80	-0.21%	1,360,801
Dec 8, 2025	37.91	38.12	37.66	37.88	37.88	-0.32%	1,375,252
Dec 5, 2025	37.01	38.03	36.76	38.00	37.80	2.70%	1,481,318
Dec 4, 2025	38.39	38.58	36.90	37.00	36.81	-2.84%	1,795,733
Dec 3, 2025	38.90	39.50	37.81	38.08	37.88	-2.11%	1,629,997
Dec 2, 2025	39.50	39.79	38.90	38.90	38.70	-1.07%	1,207,980
Dec 1, 2025	39.74	39.83	39.21	39.32	39.11	-0.56%	1,160,106
Nov 28, 2025	39.32	39.68	39.11	39.54	39.33	0.25%	1,050,961
Nov 27, 2025	39.66	39.88	39.25	39.44	39.23	0.61%	948,219
Nov 26, 2025	39.55	40.04	39.10	39.20	38.99	-1.11%	1,091,782
Nov 25, 2025	39.52	40.20	39.35	39.64	39.43	0.87%	1,640,746
Nov 24, 2025	38.72	39.32	38.30	39.30	39.09	2.24%	1,622,468
Nov 21, 2025	40.60	40.60	38.40	38.44	38.24	-6.20%	2,609,340
Nov 20, 2025	41.70	42.34	40.90	40.98	40.76	-1.82%	1,486,754
Nov 19, 2025	42.59	43.19	41.71	41.74	41.52	-2.00%	1,539,844
Nov 18, 2025	42.88	43.55	42.43	42.59	42.37	-1.32%	1,683,754
Nov 17, 2025	42.91	43.53	42.70	43.16	42.93	-0.19%	1,367,596
Nov 14, 2025	43.77	44.01	43.13	43.24	43.01	-2.44%	2,319,765
Nov 13, 2025	43.70	45.31	43.35	44.32	44.09	1.14%	3,486,097
Nov 12, 2025	43.02	43.90	42.95	43.82	43.59	1.51%	2,934,709
Nov 11, 2025	42.75	43.23	42.52	43.17	42.94	0.98%	1,734,351
Nov 10, 2025	42.65	43.14	42.42	42.75	42.53	0.23%	1,789,103
Nov 7, 2025	43.37	43.56	42.37	42.65	42.43	-0.86%	2,072,316
Nov 6, 2025	44.57	44.79	42.68	43.02	42.79	1.56%	3,055,843
Nov 5, 2025	41.20	43.23	41.00	42.36	42.14	1.41%	2,028,920
Nov 4, 2025	42.76	42.94	41.44	41.77	41.55	-2.27%	2,016,591
Nov 3, 2025	42.87	42.88	41.88	42.74	42.52	-0.79%	2,102,934
Oct 31, 2025	42.08	43.54	42.07	43.08	42.85	1.87%	3,006,730
Oct 30, 2025	42.50	42.74	42.06	42.29	42.07	-0.52%	2,174,467
Oct 29, 2025	42.41	42.56	42.03	42.51	42.29	0.85%	2,063,313
Oct 28, 2025	42.09	42.44	41.80	42.15	41.93	-0.28%	1,679,707
Oct 27, 2025	42.42	42.63	42.00	42.27	42.05	0.07%	2,036,287
Oct 24, 2025	41.77	42.41	41.70	42.24	42.02	1.00%	2,527,375
Oct 23, 2025	42.39	42.39	41.00	41.82	41.60	0.53%	1,988,780
Oct 22, 2025	42.10	42.42	41.33	41.60	41.38	-0.43%	2,283,157
Oct 21, 2025	42.13	42.38	41.61	41.78	41.56	-0.83%	2,735,513
Oct 20, 2025	40.45	42.47	40.45	42.13	41.91	5.48%	3,774,237
Oct 17, 2025	41.68	41.74	39.94	39.94	39.73	-4.15%	2,942,199
Oct 16, 2025	41.70	42.40	41.30	41.67	41.45	-0.76%	2,746,534
Oct 15, 2025	41.78	42.05	40.80	41.99	41.77	1.50%	2,687,729
Oct 14, 2025	43.94	44.29	41.21	41.37	41.15	-5.09%	4,372,253
Oct 13, 2025	42.44	43.88	41.08	43.59	43.36	-3.13%	4,953,507
Oct 10, 2025	48.45	48.77	44.68	45.00	44.76	-7.77%	6,006,779