SHE:301023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.04	44.57	43.01	44.41	44.41	2.66%	1,454,974
Mar 5, 2026	43.27	43.73	42.90	43.26	43.26	1.72%	1,430,326
Mar 4, 2026	42.13	43.32	42.06	42.53	42.53	-1.18%	1,664,397
Mar 3, 2026	44.80	45.55	43.01	43.04	43.04	-3.93%	2,514,988
Mar 2, 2026	46.09	46.61	44.62	44.80	44.80	-4.84%	3,046,580
Feb 27, 2026	46.80	47.12	46.58	47.08	47.08	-0.11%	1,214,120
Feb 26, 2026	47.00	47.25	46.31	47.13	47.13	0.36%	1,687,982
Feb 25, 2026	46.77	47.13	46.46	46.96	46.96	0.41%	1,630,247
Feb 24, 2026	47.43	47.57	46.39	46.77	46.77	0.78%	1,535,280
Feb 13, 2026	46.48	47.13	46.30	46.41	46.41	-0.34%	1,629,290
Feb 12, 2026	46.73	47.00	46.46	46.57	46.57	-	1,632,142
Feb 11, 2026	47.02	47.18	46.30	46.57	46.57	-1.44%	1,956,927
Feb 10, 2026	47.20	47.69	46.84	47.25	47.25	-0.04%	2,405,319
Feb 9, 2026	46.80	47.63	46.61	47.27	47.27	1.57%	2,505,771
Feb 6, 2026	45.64	47.77	45.32	46.54	46.54	1.77%	3,758,059
Feb 5, 2026	46.10	46.58	45.61	45.73	45.73	-2.06%	2,267,620
Feb 4, 2026	47.67	47.70	46.27	46.69	46.69	-2.85%	3,416,432
Feb 3, 2026	47.44	48.06	46.90	48.06	48.06	1.69%	3,190,303
Feb 2, 2026	47.51	48.36	47.11	47.26	47.26	-1.56%	3,162,643
Jan 30, 2026	47.17	48.50	46.65	48.01	48.01	0.67%	4,285,252
Jan 29, 2026	48.00	48.93	47.53	47.69	47.69	-1.45%	4,009,445
Jan 28, 2026	49.83	50.38	48.20	48.39	48.39	-4.25%	5,901,858
Jan 27, 2026	49.96	51.51	48.80	50.54	50.54	-0.28%	6,950,152
Jan 26, 2026	55.50	56.55	50.45	50.68	50.68	-10.33%	10,281,627
Jan 23, 2026	58.61	60.66	55.27	56.52	56.52	-4.53%	14,296,797
Jan 22, 2026	60.05	65.18	58.80	59.20	59.20	5.87%	18,420,460
Jan 21, 2026	55.92	55.92	55.92	55.92	55.92	20.00%	3,431,516
Jan 20, 2026	46.60	47.00	45.54	46.60	46.60	-1.15%	5,179,021
Jan 19, 2026	44.18	49.88	43.99	47.14	47.14	6.75%	8,769,124
Jan 16, 2026	42.45	44.88	42.00	44.16	44.16	1.10%	5,217,311
Jan 15, 2026	45.29	45.30	43.22	43.68	43.68	-2.89%	4,000,818
Jan 14, 2026	42.21	45.10	41.90	44.98	44.98	6.46%	6,253,243
Jan 13, 2026	43.30	43.55	41.88	42.25	42.25	-2.13%	2,426,917
Jan 12, 2026	42.07	43.30	41.83	43.17	43.17	2.91%	3,584,814
Jan 9, 2026	41.82	42.69	41.35	41.95	41.95	0.31%	2,306,151
Jan 8, 2026	41.20	42.00	41.02	41.82	41.82	0.87%	2,039,323
Jan 7, 2026	42.70	42.87	41.46	41.46	41.46	-3.24%	2,763,607
Jan 6, 2026	42.51	42.89	41.97	42.85	42.85	0.23%	2,777,227
Jan 5, 2026	43.00	43.00	42.16	42.75	42.75	-1.27%	2,685,865
Dec 31, 2025	43.11	43.62	42.36	43.30	43.30	-1.37%	3,916,833
Dec 30, 2025	41.49	44.58	40.84	43.90	43.90	4.70%	6,208,124
Dec 29, 2025	40.61	42.54	40.11	41.93	41.93	3.68%	4,305,649
Dec 26, 2025	41.80	41.85	40.39	40.44	40.44	-4.37%	4,352,006
Dec 25, 2025	40.56	42.77	40.34	42.29	42.29	4.27%	5,429,747
Dec 24, 2025	40.21	41.35	40.21	40.56	40.56	-0.90%	2,685,482
Dec 23, 2025	40.51	41.17	39.80	40.93	40.93	-0.75%	3,799,205
Dec 22, 2025	37.18	41.78	37.18	41.24	41.24	11.82%	6,754,355
Dec 19, 2025	35.85	37.20	35.56	36.88	36.88	3.89%	1,367,999
Dec 18, 2025	35.25	35.76	34.90	35.50	35.50	0.60%	720,607
Dec 17, 2025	35.55	35.55	34.63	35.29	35.29	0.51%	838,759