SHE:301501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.39	40.89	39.39	40.24	-	0.45%	742,470
Mar 6, 2026	39.39	40.08	39.26	40.06	40.06	1.42%	693,538
Mar 5, 2026	39.48	40.07	39.11	39.50	39.50	1.15%	506,876
Mar 4, 2026	39.70	40.11	39.01	39.05	39.05	-2.69%	861,638
Mar 3, 2026	41.16	41.47	39.52	40.13	40.13	-2.57%	1,088,087
Mar 2, 2026	42.03	42.08	41.16	41.19	41.19	-2.92%	1,284,012
Feb 27, 2026	42.56	42.68	42.24	42.43	42.43	-0.31%	764,500
Feb 26, 2026	42.98	42.99	42.52	42.56	42.56	-0.88%	795,087
Feb 25, 2026	42.59	43.03	42.57	42.94	42.94	0.61%	731,422
Feb 24, 2026	42.54	42.79	42.36	42.68	42.68	0.33%	744,288
Feb 13, 2026	42.63	43.15	42.50	42.54	42.54	-0.58%	812,600
Feb 12, 2026	43.41	43.60	42.52	42.79	42.79	-1.43%	1,181,657
Feb 11, 2026	43.48	43.69	43.06	43.41	43.41	-0.34%	879,027
Feb 10, 2026	44.00	44.27	43.47	43.56	43.56	-1.27%	1,686,190
Feb 9, 2026	43.80	44.50	43.69	44.12	44.12	-1.87%	3,441,180
Feb 6, 2026	42.80	46.00	42.30	44.96	44.96	6.16%	5,084,215
Feb 5, 2026	42.18	43.12	41.93	42.35	42.35	0.40%	1,061,226
Feb 4, 2026	42.00	42.30	41.81	42.18	42.18	0.12%	600,913
Feb 3, 2026	42.30	42.30	41.63	42.13	42.13	0.69%	783,700
Feb 2, 2026	42.84	42.94	41.84	41.84	41.84	-2.38%	876,390
Jan 30, 2026	42.41	43.09	42.39	42.86	42.86	0.52%	871,080
Jan 29, 2026	43.04	43.44	42.51	42.64	42.64	-1.16%	1,270,913
Jan 28, 2026	44.28	44.46	43.12	43.14	43.14	-3.01%	1,972,886
Jan 27, 2026	45.59	45.59	43.60	44.48	44.48	-2.46%	2,402,364
Jan 26, 2026	45.19	46.30	44.41	45.60	45.60	0.93%	2,932,469
Jan 23, 2026	44.98	45.25	44.57	45.18	45.18	1.30%	1,460,022
Jan 22, 2026	45.07	45.07	44.55	44.60	44.60	-1.17%	1,449,847
Jan 21, 2026	45.49	45.49	44.60	45.13	45.13	-0.38%	1,735,440
Jan 20, 2026	43.75	46.06	43.75	45.30	45.30	3.10%	3,759,116
Jan 19, 2026	43.70	44.26	43.50	43.94	43.94	0.55%	932,425
Jan 16, 2026	43.36	43.72	43.02	43.70	43.70	0.44%	1,279,514
Jan 15, 2026	44.11	44.48	43.32	43.51	43.51	-1.07%	1,424,995
Jan 14, 2026	45.00	45.00	43.80	43.98	43.98	-1.30%	2,117,987
Jan 13, 2026	44.86	45.75	44.41	44.56	44.56	-0.31%	2,205,765
Jan 12, 2026	44.16	44.85	44.11	44.70	44.70	1.13%	1,787,123
Jan 9, 2026	44.39	44.78	43.80	44.20	44.20	-0.14%	1,583,767
Jan 8, 2026	44.29	44.44	44.03	44.26	44.26	-0.18%	1,081,967
Jan 7, 2026	44.36	44.55	44.05	44.34	44.34	0.14%	1,230,240
Jan 6, 2026	44.06	44.32	43.90	44.28	44.28	0.41%	1,150,025
Jan 5, 2026	43.65	44.24	43.03	44.10	44.10	1.01%	1,012,965
Dec 31, 2025	43.60	43.80	43.30	43.66	43.66	0.37%	870,812
Dec 30, 2025	43.80	44.05	43.50	43.50	43.50	-1.25%	957,876
Dec 29, 2025	43.60	44.56	43.46	44.05	44.05	1.08%	1,187,669
Dec 26, 2025	44.16	44.48	43.45	43.58	43.58	-1.76%	1,216,779
Dec 25, 2025	43.75	44.49	43.60	44.36	44.36	0.91%	1,019,546
Dec 24, 2025	43.57	44.01	43.42	43.96	43.96	0.87%	892,152
Dec 23, 2025	44.38	44.49	43.40	43.58	43.58	-2.33%	1,572,592
Dec 22, 2025	43.36	44.94	43.12	44.62	44.62	2.81%	2,106,205
Dec 19, 2025	43.18	43.50	42.83	43.40	43.40	1.38%	1,021,661
Dec 18, 2025	42.80	43.18	42.60	42.81	42.81	-0.26%	815,459
Dec 17, 2025	42.18	43.47	42.00	42.92	42.92	1.68%	911,722
Dec 16, 2025	42.94	43.21	42.18	42.21	42.21	-1.65%	857,402
Dec 15, 2025	43.13	43.56	42.90	42.92	42.92	-0.39%	888,361
Dec 12, 2025	42.99	43.14	42.80	43.09	43.09	-0.14%	811,709
Dec 11, 2025	42.98	43.50	42.73	43.15	43.15	-0.09%	1,009,430
Dec 10, 2025	43.00	43.42	42.64	43.19	43.19	0.70%	1,121,538
Dec 9, 2025	43.40	43.43	42.88	42.89	42.89	-1.36%	1,451,681
Dec 8, 2025	43.37	43.48	43.05	43.48	43.48	0.49%	1,470,661
Dec 5, 2025	44.00	44.02	42.93	43.27	43.27	-2.37%	2,377,866
Dec 4, 2025	46.35	47.10	44.01	44.32	44.32	-6.99%	4,219,331
Dec 3, 2025	45.70	48.60	44.39	47.65	47.65	4.84%	5,937,149
Dec 2, 2025	45.00	46.66	44.39	45.45	45.45	0.75%	3,741,219
Dec 1, 2025	43.31	45.80	43.09	45.11	45.11	5.18%	3,252,613
Nov 28, 2025	42.82	42.95	42.41	42.89	42.89	0.26%	491,105
Nov 27, 2025	42.34	43.19	42.33	42.78	42.78	1.09%	826,382
Nov 26, 2025	42.53	43.09	42.27	42.32	42.32	-0.42%	748,851
Nov 25, 2025	42.32	42.84	42.04	42.50	42.50	0.93%	755,088
Nov 24, 2025	42.20	42.31	41.63	42.11	42.11	0.72%	859,018
Nov 21, 2025	43.12	43.33	41.60	41.81	41.81	-3.08%	1,211,109
Nov 20, 2025	43.99	44.20	43.01	43.14	43.14	-1.53%	870,034
Nov 19, 2025	44.60	44.76	43.50	43.81	43.81	-1.82%	1,013,635
Nov 18, 2025	45.20	45.35	44.50	44.62	44.62	-1.24%	979,440
Nov 17, 2025	45.66	45.76	45.10	45.18	45.18	-1.07%	853,822
Nov 14, 2025	46.26	46.48	45.67	45.67	45.67	-1.91%	1,011,314
Nov 13, 2025	45.64	47.03	45.51	46.56	46.56	2.04%	1,480,838
Nov 12, 2025	46.61	46.74	45.56	45.63	45.63	-2.10%	1,304,647
Nov 11, 2025	47.12	47.12	46.50	46.61	46.61	-0.75%	719,592
Nov 10, 2025	46.46	47.02	46.40	46.96	46.96	0.82%	978,854
Nov 7, 2025	47.01	47.14	46.31	46.58	46.58	-1.10%	1,524,026
Nov 6, 2025	47.20	47.43	47.05	47.10	47.10	-0.63%	999,715
Nov 5, 2025	47.01	47.50	46.88	47.40	47.40	0.11%	894,459
Nov 4, 2025	47.87	47.87	47.10	47.35	47.35	-0.75%	802,799
Nov 3, 2025	47.57	48.14	47.33	47.71	47.71	0.29%	920,588
Oct 31, 2025	47.00	47.67	46.89	47.57	47.57	1.45%	1,044,717
Oct 30, 2025	47.55	47.57	46.87	46.89	46.89	-1.20%	1,229,595
Oct 29, 2025	47.15	47.48	47.10	47.46	47.46	0.32%	862,662
Oct 28, 2025	48.00	48.19	47.22	47.31	47.31	-1.81%	1,963,918
Oct 27, 2025	48.03	48.30	47.72	48.18	48.18	0.65%	1,393,209
Oct 24, 2025	48.25	48.44	47.70	47.87	47.87	-0.50%	1,476,114
Oct 23, 2025	49.28	49.60	47.72	48.11	48.11	-5.11%	3,355,779
Oct 22, 2025	48.81	51.55	48.80	50.70	50.70	2.97%	3,148,695
Oct 21, 2025	48.49	49.24	48.31	49.24	49.24	1.61%	1,175,593
Oct 20, 2025	49.41	49.96	48.30	48.46	48.46	-1.18%	1,622,656
Oct 17, 2025	50.39	51.19	48.84	49.04	49.04	-3.12%	2,076,036
Oct 16, 2025	50.49	50.76	49.68	50.62	50.62	-0.59%	2,288,742
Oct 15, 2025	49.05	51.10	48.82	50.92	50.92	3.73%	3,786,709
Oct 14, 2025	47.62	49.50	47.62	49.09	49.09	3.41%	2,548,096
Oct 13, 2025	47.47	48.37	47.02	47.47	47.47	-2.73%	1,903,666
Oct 10, 2025	47.68	50.02	47.68	48.80	48.80	2.39%	2,690,440
Oct 9, 2025	47.04	47.92	46.65	47.66	47.66	1.17%	1,327,131