SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	96.00	96.00	85.17	86.96	-	-0.72%	2,024,429
Mar 26, 2026	90.63	91.13	87.00	87.59	87.59	-3.63%	7,539,063
Mar 25, 2026	89.00	93.50	89.00	90.89	90.89	3.48%	8,866,768
Mar 24, 2026	90.00	91.63	85.50	87.83	87.83	0.78%	7,431,864
Mar 23, 2026	88.81	91.68	86.16	87.15	87.15	-5.36%	9,767,929
Mar 20, 2026	96.00	97.28	91.70	92.09	92.09	-2.97%	9,984,496
Mar 19, 2026	96.79	98.38	94.30	94.91	94.91	-3.72%	9,187,944
Mar 18, 2026	98.04	100.72	95.60	98.58	98.58	2.68%	11,760,880
Mar 17, 2026	105.11	105.60	95.77	96.01	96.01	-7.71%	12,276,934
Mar 16, 2026	101.46	106.66	98.16	104.03	104.03	2.98%	14,191,520
Mar 13, 2026	103.99	104.70	98.00	101.02	101.02	-2.83%	12,088,750
Mar 12, 2026	111.00	111.63	102.00	103.96	103.96	-6.87%	18,658,690
Mar 11, 2026	103.28	118.00	100.88	111.63	111.63	7.23%	22,702,750
Mar 10, 2026	104.00	106.19	101.31	104.10	104.10	3.06%	14,541,089
Mar 9, 2026	97.14	102.23	94.02	101.01	101.01	-5.30%	16,331,030
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