SHE:301012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.82	29.99	28.60	29.60	29.60	2.39%	10,500,420
Mar 5, 2026	28.70	29.44	28.60	28.91	28.91	3.10%	10,056,996
Mar 4, 2026	26.88	28.77	26.80	28.04	28.04	2.56%	8,285,303
Mar 3, 2026	28.97	29.20	27.33	27.34	27.34	-5.66%	8,866,322
Mar 2, 2026	29.01	29.78	28.76	28.98	28.98	-2.49%	7,468,404
Feb 27, 2026	29.90	30.13	29.44	29.72	29.72	-1.13%	8,174,903
Feb 26, 2026	29.71	30.49	29.53	30.06	30.06	1.01%	9,339,011
Feb 25, 2026	29.41	29.90	28.95	29.76	29.76	1.54%	8,970,146
Feb 24, 2026	29.65	30.33	29.25	29.31	29.31	0.07%	10,576,940
Feb 13, 2026	28.76	29.38	28.46	29.29	29.29	1.24%	7,860,399
Feb 12, 2026	28.21	29.18	28.07	28.93	28.93	3.10%	9,178,306
Feb 11, 2026	28.28	28.37	28.01	28.06	28.06	-1.16%	4,569,874
Feb 10, 2026	28.22	28.93	28.10	28.39	28.39	0.42%	7,424,712
Feb 9, 2026	27.75	28.80	27.40	28.27	28.27	2.76%	6,560,556
Feb 6, 2026	27.27	27.87	26.77	27.51	27.51	0.77%	4,740,840
Feb 5, 2026	28.16	28.36	27.28	27.30	27.30	-3.60%	5,282,124
Feb 4, 2026	28.10	28.88	28.08	28.32	28.32	-0.21%	5,988,695
Feb 3, 2026	27.86	28.50	27.70	28.38	28.38	1.39%	8,334,539
Feb 2, 2026	28.20	29.19	27.89	27.99	27.99	2.98%	13,034,894
Jan 30, 2026	27.28	27.50	26.37	27.18	27.18	-0.48%	5,737,823
Jan 29, 2026	28.22	28.25	27.05	27.31	27.31	-3.22%	8,362,303
Jan 28, 2026	29.04	29.21	28.13	28.22	28.22	-2.82%	8,235,453
Jan 27, 2026	29.16	29.47	28.25	29.04	29.04	-1.22%	7,740,875
Jan 26, 2026	30.20	30.48	29.13	29.40	29.40	-2.52%	10,191,209
Jan 23, 2026	30.00	30.79	29.90	30.16	30.16	-0.03%	9,917,602
Jan 22, 2026	30.37	30.60	29.66	30.17	30.17	-1.18%	10,201,060
Jan 21, 2026	30.94	31.35	30.31	30.53	30.53	-3.32%	16,640,670
Jan 20, 2026	30.01	32.49	29.85	31.58	31.58	3.81%	25,065,790
Jan 19, 2026	29.10	30.94	28.98	30.42	30.42	3.93%	17,040,450
Jan 16, 2026	30.83	31.46	29.20	29.27	29.27	-1.15%	20,714,096
Jan 15, 2026	29.50	30.49	28.80	29.61	29.61	-1.46%	19,234,190
Jan 14, 2026	27.66	31.83	27.38	30.05	30.05	9.11%	30,683,618
Jan 13, 2026	26.82	28.40	26.56	27.54	27.54	2.72%	17,763,680
Jan 12, 2026	27.79	27.79	26.20	26.81	26.81	-1.69%	10,231,169
Jan 9, 2026	27.15	27.48	26.90	27.27	27.27	0.48%	6,279,913
Jan 8, 2026	27.68	27.99	26.93	27.14	27.14	-1.77%	8,172,243
Jan 7, 2026	27.99	28.39	27.57	27.63	27.63	-1.25%	8,523,730
Jan 6, 2026	27.79	28.60	27.33	27.98	27.98	1.45%	10,356,970
Jan 5, 2026	26.48	27.96	26.43	27.58	27.58	4.27%	10,352,557
Dec 31, 2025	26.00	26.97	25.73	26.45	26.45	2.76%	10,128,130
Dec 30, 2025	25.65	26.09	25.25	25.74	25.74	-0.35%	4,664,376
Dec 29, 2025	26.16	26.64	25.74	25.83	25.83	-0.15%	7,684,810
Dec 26, 2025	25.89	26.19	25.53	25.87	25.87	-0.39%	5,163,532
Dec 25, 2025	25.69	26.16	25.31	25.97	25.97	1.33%	5,872,214
Dec 24, 2025	25.41	26.10	25.30	25.63	25.63	0.31%	5,182,691
Dec 23, 2025	26.01	26.20	25.30	25.55	25.55	-2.18%	5,050,418
Dec 22, 2025	25.94	26.69	25.70	26.12	26.12	2.15%	5,648,928
Dec 19, 2025	25.71	25.99	25.10	25.57	25.57	0.08%	4,446,976
Dec 18, 2025	25.55	26.08	25.35	25.55	25.55	-0.58%	5,093,237
Dec 17, 2025	25.47	25.88	24.85	25.70	25.70	0.19%	5,340,529