SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.70	39.80	38.38	38.97	38.97	0.70%	1,606,900
Mar 5, 2026	38.71	39.70	38.40	38.70	38.70	0.99%	1,976,294
Mar 4, 2026	38.00	39.10	37.45	38.32	38.32	-0.85%	2,349,842
Mar 3, 2026	40.58	40.82	38.50	38.65	38.65	-4.85%	3,096,201
Mar 2, 2026	41.84	43.89	40.36	40.62	40.62	-5.42%	3,818,814
Feb 27, 2026	43.10	44.70	42.02	42.95	42.95	2.14%	4,689,118
Feb 26, 2026	40.73	43.14	40.26	42.05	42.05	3.24%	4,806,291
Feb 25, 2026	41.00	41.50	39.51	40.73	40.73	-0.02%	5,782,728
Feb 24, 2026	36.85	41.59	36.70	40.74	40.74	11.07%	8,067,932
Feb 13, 2026	37.27	37.45	36.68	36.68	36.68	-1.53%	1,241,449
Feb 12, 2026	37.25	38.38	36.90	37.25	37.25	-	1,760,500
Feb 11, 2026	37.32	37.76	37.00	37.25	37.25	-0.21%	1,171,590
Feb 10, 2026	37.45	37.75	37.11	37.33	37.33	-0.19%	1,366,873
Feb 9, 2026	37.74	38.00	37.25	37.40	37.40	-0.27%	1,465,307
Feb 6, 2026	38.08	38.34	37.23	37.50	37.50	-1.45%	2,582,830
Feb 5, 2026	38.50	38.90	37.74	38.05	38.05	-1.93%	1,927,911
Feb 4, 2026	38.05	39.00	37.67	38.80	38.80	1.97%	3,107,342
Feb 3, 2026	37.99	38.49	37.37	38.05	38.05	0.32%	2,478,323
Feb 2, 2026	36.78	38.20	36.10	37.93	37.93	4.17%	2,937,417
Jan 30, 2026	35.80	37.32	35.80	36.41	36.41	1.28%	1,924,374
Jan 29, 2026	36.27	37.48	35.84	35.95	35.95	-0.88%	2,708,600
Jan 28, 2026	37.90	38.21	36.03	36.27	36.27	-4.78%	2,200,965
Jan 27, 2026	38.05	38.30	36.56	38.09	38.09	0.03%	2,150,299
Jan 26, 2026	38.70	39.58	38.00	38.08	38.08	-1.55%	2,174,652
Jan 23, 2026	38.50	38.99	37.88	38.68	38.68	0.44%	2,641,862
Jan 22, 2026	38.80	38.93	37.85	38.51	38.51	-1.13%	2,700,544
Jan 21, 2026	37.73	39.20	37.72	38.95	38.95	3.32%	4,192,802
Jan 20, 2026	37.30	38.90	37.10	37.70	37.70	0.08%	4,881,281
Jan 19, 2026	36.30	37.98	35.85	37.67	37.67	4.44%	4,837,098
Jan 16, 2026	34.91	36.24	34.90	36.07	36.07	3.65%	3,662,346
Jan 15, 2026	34.69	35.12	34.58	34.80	34.80	-0.03%	1,151,019
Jan 14, 2026	34.93	35.25	34.60	34.81	34.81	-0.34%	1,710,154
Jan 13, 2026	35.10	35.14	34.55	34.93	34.93	-0.20%	1,419,811
Jan 12, 2026	34.79	35.05	34.61	35.00	35.00	0.69%	1,377,575
Jan 9, 2026	34.67	34.83	34.44	34.76	34.76	0.03%	1,078,012
Jan 8, 2026	34.42	34.86	34.22	34.75	34.75	0.43%	1,279,835
Jan 7, 2026	34.79	34.79	34.38	34.60	34.60	-	1,003,529
Jan 6, 2026	34.50	34.71	34.34	34.60	34.60	0.17%	1,240,681
Jan 5, 2026	34.10	34.60	34.08	34.54	34.54	1.41%	881,284
Dec 31, 2025	34.30	34.45	33.94	34.06	34.06	-0.58%	731,835
Dec 30, 2025	34.24	34.68	34.06	34.26	34.26	-0.20%	874,441
Dec 29, 2025	34.48	34.59	34.15	34.33	34.33	-0.15%	803,836
Dec 26, 2025	35.00	35.02	34.33	34.38	34.38	-1.94%	1,336,743
Dec 25, 2025	34.80	35.08	34.66	35.06	35.06	0.52%	1,139,144
Dec 24, 2025	34.83	35.28	34.59	34.88	34.88	0.87%	1,535,446
Dec 23, 2025	34.80	35.04	34.32	34.58	34.58	-1.34%	1,482,474
Dec 22, 2025	33.99	36.31	33.99	35.05	35.05	3.12%	2,285,679
Dec 19, 2025	33.58	34.07	33.55	33.99	33.99	1.01%	880,189
Dec 18, 2025	33.56	34.08	33.30	33.65	33.65	-0.71%	1,030,767
Dec 17, 2025	32.95	34.49	32.93	33.89	33.89	3.01%	1,456,928
Dec 16, 2025	33.75	33.75	32.90	32.90	32.90	-1.88%	917,834
Dec 15, 2025	33.84	33.98	33.47	33.53	33.53	-1.27%	698,900
Dec 12, 2025	33.75	34.06	33.40	33.96	33.96	0.98%	840,453
Dec 11, 2025	33.85	34.05	33.61	33.63	33.63	-0.80%	673,264
Dec 10, 2025	33.61	34.00	33.56	33.90	33.90	0.36%	733,263
Dec 9, 2025	34.18	34.25	33.74	33.78	33.78	-0.68%	619,746
Dec 8, 2025	34.01	34.19	33.92	34.01	34.01	0.18%	805,086
Dec 5, 2025	33.61	33.96	33.10	33.95	33.95	1.01%	827,826
Dec 4, 2025	33.80	33.92	33.46	33.61	33.61	-0.36%	664,025
Dec 3, 2025	34.08	34.30	33.60	33.73	33.73	-1.00%	845,897
Dec 2, 2025	34.43	34.55	34.05	34.07	34.07	-1.39%	710,443
Dec 1, 2025	34.26	34.59	34.11	34.55	34.55	0.82%	990,783
Nov 28, 2025	34.00	34.28	33.71	34.27	34.27	0.62%	726,864
Nov 27, 2025	34.05	34.32	33.48	34.06	34.06	0.92%	1,000,378
Nov 26, 2025	34.50	34.60	33.60	33.75	33.75	-1.95%	1,300,821
Nov 25, 2025	34.31	34.87	34.28	34.42	34.42	0.32%	1,184,390
Nov 24, 2025	34.40	34.49	33.82	34.31	34.31	0.62%	1,212,301
Nov 21, 2025	35.65	35.95	33.80	34.10	34.10	-4.88%	2,002,955
Nov 20, 2025	35.98	36.28	35.65	35.85	35.85	-0.08%	880,854
Nov 19, 2025	36.75	36.78	35.77	35.88	35.88	-2.02%	1,363,509
Nov 18, 2025	36.60	36.66	36.20	36.62	36.62	0.05%	1,292,780
Nov 17, 2025	37.01	37.24	36.32	36.60	36.60	-1.69%	1,972,755
Nov 14, 2025	37.49	37.90	37.20	37.23	37.23	-1.27%	2,165,528
Nov 13, 2025	37.97	38.06	37.30	37.71	37.71	-1.28%	3,123,434
Nov 12, 2025	38.63	39.19	38.10	38.20	38.20	-1.57%	2,398,618
Nov 11, 2025	39.00	39.25	38.00	38.81	38.81	-1.07%	3,512,910
Nov 10, 2025	39.57	39.63	38.53	39.23	39.23	-0.83%	4,192,458
Nov 7, 2025	37.60	41.00	37.50	39.56	39.56	5.21%	8,161,573
Nov 6, 2025	37.90	38.71	37.45	37.60	37.60	-0.87%	3,168,490
Nov 5, 2025	37.13	38.25	37.13	37.93	37.93	-1.30%	5,294,865
Nov 4, 2025	37.45	39.96	36.92	38.43	38.43	7.05%	8,553,602
Nov 3, 2025	35.68	35.91	35.40	35.90	35.90	0.36%	1,074,936
Oct 31, 2025	35.49	36.12	35.48	35.77	35.77	0.51%	1,322,678
Oct 30, 2025	36.28	36.66	35.58	35.59	35.59	-4.38%	3,214,804
Oct 29, 2025	39.01	39.48	37.12	37.22	37.22	-0.64%	4,520,662
Oct 28, 2025	37.00	37.95	36.55	37.46	37.46	0.40%	3,422,025
Oct 27, 2025	37.50	38.50	36.90	37.31	37.31	-0.96%	3,963,609
Oct 24, 2025	36.71	37.77	36.44	37.67	37.67	1.76%	2,490,149
Oct 23, 2025	36.49	37.27	36.03	37.02	37.02	0.76%	1,998,630
Oct 22, 2025	37.00	37.86	36.62	36.74	36.74	-1.50%	2,432,142
Oct 21, 2025	35.73	38.12	35.62	37.30	37.30	5.22%	3,269,044
Oct 20, 2025	36.19	36.23	35.34	35.45	35.45	-0.23%	804,016
Oct 17, 2025	35.50	36.27	35.36	35.53	35.45	0.62%	1,293,140
Oct 16, 2025	35.56	35.69	35.19	35.31	35.23	-0.73%	576,448
Oct 15, 2025	35.21	35.57	35.02	35.57	35.49	0.99%	847,612
Oct 14, 2025	35.36	35.67	35.20	35.22	35.14	-0.31%	822,592
Oct 13, 2025	34.96	35.45	34.81	35.33	35.25	-1.92%	920,399
Oct 10, 2025	36.24	36.41	35.91	36.02	35.94	-1.02%	747,824
Oct 9, 2025	35.40	36.80	35.30	36.39	36.31	3.38%	1,838,208
Sep 30, 2025	35.69	35.73	35.16	35.20	35.12	-1.04%	951,504