SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	103.09	109.77	102.62	106.66	106.66	3.83%	12,350,306
Mar 5, 2026	101.43	107.90	101.39	102.73	102.73	2.06%	12,540,300
Mar 4, 2026	97.86	103.72	97.00	100.66	100.66	1.90%	10,654,390
Mar 3, 2026	108.58	108.59	98.42	98.78	98.78	-9.95%	17,367,340
Mar 2, 2026	106.10	113.47	104.14	109.69	109.69	2.46%	14,701,730
Feb 27, 2026	106.65	108.02	104.00	107.06	107.06	-1.64%	12,749,360
Feb 26, 2026	97.55	111.16	96.00	108.85	108.85	11.40%	18,640,990
Feb 25, 2026	97.91	101.60	94.83	97.71	97.71	0.83%	15,431,230
Feb 24, 2026	94.10	100.80	93.39	96.91	96.91	3.87%	20,554,491
Feb 13, 2026	86.50	96.71	85.50	93.30	93.30	4.90%	26,109,530
Feb 12, 2026	81.00	90.89	80.30	88.94	88.94	17.43%	29,208,120
Feb 11, 2026	77.41	80.66	75.48	75.74	75.74	-1.78%	11,694,214
Feb 10, 2026	76.70	79.83	75.80	77.11	77.11	0.04%	12,308,770
Feb 9, 2026	72.50	78.58	72.00	77.08	77.08	7.04%	17,763,050
Feb 6, 2026	66.00	74.91	66.00	72.01	72.01	6.95%	19,163,900
Feb 5, 2026	69.98	70.34	64.05	67.33	67.33	-5.18%	14,902,888
Feb 4, 2026	73.13	75.18	69.18	71.01	71.01	-2.55%	13,017,610
Feb 3, 2026	70.74	73.50	68.40	72.87	72.87	5.87%	18,700,858
Feb 2, 2026	65.50	73.32	65.05	68.83	68.83	5.05%	26,215,750
Jan 30, 2026	63.00	66.60	62.90	65.52	65.52	2.81%	10,039,950
Jan 29, 2026	64.60	66.20	62.90	63.73	63.73	-3.13%	8,146,214
Jan 28, 2026	65.50	67.49	63.70	65.79	65.79	0.47%	12,926,861
Jan 27, 2026	66.31	67.98	61.58	65.48	65.48	-1.50%	11,963,791
Jan 26, 2026	65.00	67.69	64.65	66.48	66.48	2.07%	9,170,787
Jan 23, 2026	64.50	65.80	64.07	65.13	65.13	0.20%	6,756,660
Jan 22, 2026	64.38	65.31	63.78	65.00	65.00	1.40%	5,844,032
Jan 21, 2026	61.19	65.69	61.00	64.10	64.10	3.42%	10,274,920
Jan 20, 2026	66.74	66.90	61.21	61.98	61.98	-6.66%	12,471,160
Jan 19, 2026	66.80	68.58	66.01	66.40	66.40	-1.25%	9,408,200
Jan 16, 2026	67.06	68.20	65.65	67.24	67.24	0.61%	8,480,584
Jan 15, 2026	66.25	69.00	66.03	66.83	66.83	-1.14%	9,116,481
Jan 14, 2026	64.99	69.00	64.50	67.60	67.60	4.00%	15,793,120
Jan 13, 2026	70.14	70.25	64.80	65.00	65.00	-6.34%	11,818,720
Jan 12, 2026	71.00	71.05	68.17	69.40	69.40	-1.13%	13,572,820
Jan 9, 2026	67.18	71.70	66.64	70.19	70.19	3.27%	15,257,910
Jan 8, 2026	68.59	70.00	67.04	67.97	67.97	-1.71%	12,924,490
Jan 7, 2026	65.00	70.28	64.01	69.15	69.15	3.01%	19,647,780
Jan 6, 2026	65.92	67.77	63.81	67.13	67.13	1.71%	16,093,330
Jan 5, 2026	63.70	67.99	63.13	66.00	66.00	3.90%	14,663,220
Dec 31, 2025	65.00	65.60	62.94	63.52	63.52	-3.67%	11,587,740
Dec 30, 2025	64.07	67.98	63.62	65.94	65.94	0.98%	14,681,850
Dec 29, 2025	65.20	69.50	65.00	65.30	65.30	1.29%	15,487,300
Dec 26, 2025	66.54	67.36	63.90	64.47	64.47	-4.57%	16,177,080
Dec 25, 2025	66.00	68.56	65.60	67.56	67.56	1.53%	17,006,227
Dec 24, 2025	65.95	68.80	65.01	66.54	66.54	0.30%	25,170,304
Dec 23, 2025	58.76	68.00	58.76	66.34	66.34	13.69%	28,903,900
Dec 22, 2025	57.51	60.00	57.29	58.35	58.35	2.69%	11,939,470
Dec 19, 2025	56.99	57.90	55.27	56.82	56.82	-0.25%	11,423,940
Dec 18, 2025	59.49	60.65	56.94	56.96	56.96	-3.96%	17,480,098
Dec 17, 2025	56.66	59.80	56.59	59.31	59.31	5.57%	17,854,830