SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.99	44.54	42.36	42.85	42.85	-2.94%	23,409,170
Mar 5, 2026	46.46	46.89	43.70	44.15	44.15	-3.79%	30,346,860
Mar 4, 2026	46.68	47.80	45.00	45.89	45.89	-1.69%	26,280,550
Mar 3, 2026	51.00	51.50	46.36	46.68	46.68	-4.27%	33,695,390
Mar 2, 2026	49.00	51.05	47.74	48.76	48.76	2.76%	43,785,550
Feb 27, 2026	48.50	49.00	45.73	47.45	47.45	-4.81%	39,241,330
Feb 26, 2026	46.83	49.96	46.83	49.85	49.85	2.11%	47,835,550
Feb 25, 2026	47.01	49.40	46.62	48.82	48.82	8.61%	59,049,560
Feb 24, 2026	41.50	45.99	41.21	44.95	44.95	14.49%	54,804,750
Feb 13, 2026	37.28	41.05	36.56	39.26	39.26	6.22%	75,824,220
Feb 12, 2026	32.00	38.44	31.78	36.96	36.96	15.39%	108,510,537
Feb 11, 2026	31.91	32.90	31.60	32.03	32.03	4.03%	32,995,355
Feb 10, 2026	30.74	31.83	30.58	30.79	30.79	0.16%	14,578,430
Feb 9, 2026	30.52	31.00	30.23	30.74	30.74	2.60%	10,282,640
Feb 6, 2026	29.51	30.47	29.37	29.96	29.96	0.13%	9,751,117
Feb 5, 2026	30.51	30.79	29.86	29.92	29.92	-2.83%	11,010,370
Feb 4, 2026	30.99	31.15	30.34	30.79	30.79	-1.57%	10,911,370
Feb 3, 2026	30.66	31.29	30.12	31.28	31.28	3.34%	15,752,600
Feb 2, 2026	31.47	31.90	30.20	30.27	30.27	-4.54%	15,328,140
Jan 30, 2026	31.93	32.18	30.81	31.71	31.71	-1.28%	14,447,550
Jan 29, 2026	33.20	33.25	32.11	32.12	32.12	-3.95%	19,223,370
Jan 28, 2026	32.89	33.60	32.56	33.44	33.44	0.78%	21,108,700
Jan 27, 2026	33.20	33.36	31.60	33.18	33.18	-0.66%	19,494,500
Jan 26, 2026	33.67	34.29	33.19	33.40	33.40	-1.53%	16,763,030
Jan 23, 2026	34.09	34.20	33.52	33.92	33.92	-1.05%	20,881,921
Jan 22, 2026	33.64	35.00	33.58	34.28	34.28	1.90%	24,337,551
Jan 21, 2026	32.51	33.88	32.33	33.64	33.64	1.39%	19,573,738
Jan 20, 2026	34.78	35.17	32.61	33.18	33.18	-3.38%	27,651,222
Jan 19, 2026	33.98	34.86	33.63	34.34	34.34	-0.32%	20,169,724
Jan 16, 2026	34.60	34.92	33.80	34.45	34.45	0.20%	28,282,496
Jan 15, 2026	33.55	35.17	33.45	34.38	34.38	1.51%	27,610,310
Jan 14, 2026	33.06	34.44	33.06	33.87	33.87	2.57%	28,521,437
Jan 13, 2026	34.73	34.93	32.88	33.02	33.02	-5.28%	31,262,920
Jan 12, 2026	34.25	35.07	33.56	34.86	34.86	0.96%	34,009,970
Jan 9, 2026	34.50	35.10	33.70	34.53	34.53	-0.46%	27,842,250
Jan 8, 2026	34.73	35.65	34.31	34.69	34.69	-1.67%	25,720,260
Jan 7, 2026	34.64	35.76	34.49	35.28	35.28	0.71%	33,245,060
Jan 6, 2026	35.63	35.92	34.60	35.03	35.03	-0.99%	33,255,800
Jan 5, 2026	34.72	35.48	34.13	35.38	35.38	3.21%	33,175,310
Dec 31, 2025	35.45	35.98	34.10	34.28	34.28	-4.09%	27,298,410
Dec 30, 2025	35.40	36.27	35.21	35.74	35.74	-2.24%	24,161,170
Dec 29, 2025	37.60	37.67	35.82	36.56	36.56	-1.98%	34,425,400
Dec 26, 2025	37.48	37.93	36.60	37.30	37.30	-0.19%	42,069,921
Dec 25, 2025	37.44	37.93	36.47	37.37	37.37	0.46%	33,234,410
Dec 24, 2025	36.55	37.68	36.00	37.20	37.20	2.71%	53,890,590
Dec 23, 2025	32.20	36.86	32.03	36.22	36.22	12.59%	82,644,680
Dec 22, 2025	30.75	32.65	30.59	32.17	32.17	5.17%	41,412,517
Dec 19, 2025	32.00	32.34	30.41	30.59	30.59	-3.41%	36,349,160
Dec 18, 2025	32.48	32.98	31.61	31.67	31.67	-4.87%	29,868,660
Dec 17, 2025	30.79	33.30	30.70	33.29	33.29	8.65%	56,261,750
Dec 16, 2025	31.33	31.79	30.09	30.64	30.64	-2.61%	24,296,730
Dec 15, 2025	30.68	32.16	30.15	31.46	31.46	0.22%	33,283,650
Dec 12, 2025	31.67	31.90	30.51	31.39	31.39	-0.76%	20,208,743
Dec 11, 2025	33.21	33.21	31.54	31.63	31.63	-4.24%	22,194,630
Dec 10, 2025	33.16	33.33	31.92	33.03	33.03	-1.49%	27,645,730
Dec 9, 2025	32.85	34.18	32.52	33.53	33.53	2.04%	40,642,550
Dec 8, 2025	30.60	34.16	30.60	32.86	32.86	6.65%	50,213,080
Dec 5, 2025	29.86	30.92	29.68	30.81	30.81	3.22%	24,370,470
Dec 4, 2025	30.29	30.49	29.55	29.85	29.85	-0.80%	15,178,120
Dec 3, 2025	30.53	30.81	29.94	30.09	30.09	-1.63%	16,246,010
Dec 2, 2025	31.23	31.40	30.41	30.59	30.59	-3.74%	23,069,077
Dec 1, 2025	32.02	32.50	31.33	31.78	31.78	2.19%	34,537,860
Nov 28, 2025	30.84	31.55	30.60	31.10	31.10	-0.58%	23,283,240
Nov 27, 2025	31.75	33.30	31.19	31.28	31.28	-0.48%	35,751,000
Nov 26, 2025	31.90	32.50	31.10	31.43	31.43	-1.44%	28,398,341
Nov 25, 2025	31.21	33.24	31.21	31.89	31.89	4.56%	41,683,180
Nov 24, 2025	28.87	30.92	28.70	30.50	30.50	7.66%	42,095,780
Nov 21, 2025	29.69	30.44	28.33	28.33	28.33	-10.57%	34,775,160
Nov 20, 2025	32.69	33.18	31.31	31.68	31.68	-0.60%	34,872,380
Nov 19, 2025	34.33	34.77	31.00	31.87	31.87	-9.49%	58,373,640
Nov 18, 2025	33.50	36.12	33.03	35.21	35.21	4.42%	65,287,160
Nov 17, 2025	33.55	35.34	33.41	33.72	33.72	-1.00%	43,209,200
Nov 14, 2025	33.60	34.97	32.64	34.06	34.06	-	49,062,280
Nov 13, 2025	33.03	35.60	32.88	34.06	34.06	1.73%	67,649,280
Nov 12, 2025	31.26	34.42	30.59	33.48	33.48	7.79%	59,459,460
Nov 11, 2025	32.85	32.99	30.88	31.06	31.06	-4.52%	28,678,160
Nov 10, 2025	33.65	33.89	31.78	32.53	32.53	-2.84%	29,806,530
Nov 7, 2025	33.10	34.46	32.29	33.48	33.48	-1.06%	39,793,580
Nov 6, 2025	32.75	34.27	32.03	33.84	33.84	4.00%	49,983,140
Nov 5, 2025	31.67	32.73	31.67	32.54	32.54	-1.00%	24,943,180
Nov 4, 2025	33.56	33.72	32.66	32.87	32.87	-2.20%	29,374,530
Nov 3, 2025	34.50	34.50	32.80	33.61	33.61	-3.97%	42,999,770
Oct 31, 2025	38.67	38.87	34.95	35.00	35.00	-8.81%	64,763,260
Oct 30, 2025	38.02	39.65	37.86	38.38	38.38	0.76%	81,133,590
Oct 29, 2025	35.00	39.89	35.00	38.09	38.09	14.59%	104,330,600
Oct 28, 2025	31.20	33.78	31.00	33.24	33.24	3.55%	55,247,980
Oct 27, 2025	30.87	32.55	30.87	32.10	32.08	6.05%	51,025,210
Oct 24, 2025	28.75	30.76	28.25	30.27	30.25	6.96%	36,922,170
Oct 23, 2025	28.50	29.39	27.92	28.30	28.28	-2.75%	19,620,960
Oct 22, 2025	28.39	30.21	28.21	29.10	29.08	1.11%	30,109,330
Oct 21, 2025	27.65	28.84	27.31	28.78	28.76	4.12%	20,426,400
Oct 20, 2025	27.39	28.18	27.23	27.64	27.62	2.67%	15,766,060
Oct 17, 2025	27.90	28.16	26.88	26.92	26.90	-4.06%	13,922,650
Oct 16, 2025	28.47	28.47	27.83	28.06	28.04	-2.67%	12,901,770
Oct 15, 2025	28.17	28.95	27.59	28.83	28.81	2.45%	15,005,060
Oct 14, 2025	29.76	30.10	28.02	28.14	28.12	-4.45%	19,727,830
Oct 13, 2025	27.60	29.54	27.00	29.45	29.43	-0.88%	16,686,270
Oct 10, 2025	31.58	31.59	29.58	29.71	29.69	-6.40%	25,789,580
Oct 9, 2025	31.51	33.00	31.50	31.74	31.72	1.63%	29,525,100
Sep 30, 2025	32.00	32.52	31.10	31.23	31.21	-3.28%	29,106,150