SHE:301029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.40	25.53	24.49	24.49	24.49	-2.70%	8,048,216
Mar 19, 2026	25.65	25.90	25.07	25.17	25.17	-3.08%	8,662,442
Mar 18, 2026	26.41	26.50	25.65	25.97	25.97	-0.80%	9,203,825
Mar 17, 2026	26.90	27.50	26.18	26.18	26.18	-6.90%	22,562,560
Mar 16, 2026	28.02	28.15	27.32	28.12	28.12	0.18%	7,928,986
Mar 13, 2026	28.28	28.77	27.86	28.07	28.07	-1.47%	7,589,207
Mar 12, 2026	28.66	28.75	28.10	28.49	28.49	-1.04%	8,545,300
Mar 11, 2026	28.57	29.45	28.57	28.79	28.79	1.20%	15,474,700
Mar 10, 2026	27.90	28.54	27.80	28.45	28.45	3.95%	10,380,160
Mar 9, 2026	27.61	27.67	26.55	27.37	27.37	-2.87%	13,175,220
Mar 6, 2026	27.85	28.52	27.75	28.18	28.18	0.71%	7,785,459
Mar 5, 2026	27.70	28.78	27.50	27.98	27.98	3.17%	13,387,380
Mar 4, 2026	27.04	27.79	26.99	27.12	27.12	-1.02%	9,682,217
Mar 3, 2026	28.92	29.10	27.27	27.40	27.40	-5.29%	15,656,400
Mar 2, 2026	29.18	29.61	28.79	28.93	28.93	-3.37%	13,819,220
Feb 27, 2026	30.11	30.32	29.65	29.94	29.94	-1.42%	11,353,837
Feb 26, 2026	29.53	30.80	29.34	30.37	30.37	2.84%	16,538,763
Feb 25, 2026	29.16	29.75	28.95	29.53	29.53	1.55%	11,243,390
Feb 24, 2026	30.11	30.17	29.03	29.08	29.08	-1.66%	13,859,940
Feb 13, 2026	30.04	30.29	29.55	29.57	29.57	-2.44%	10,100,750
Feb 12, 2026	29.50	30.50	29.43	30.31	30.31	2.99%	16,041,438
Feb 11, 2026	29.31	29.94	29.02	29.43	29.43	-0.47%	14,063,711
Feb 10, 2026	28.45	30.30	28.40	29.57	29.57	3.72%	21,291,590
Feb 9, 2026	27.88	28.67	27.66	28.51	28.51	3.71%	11,554,300
Feb 6, 2026	27.20	27.99	26.88	27.49	27.49	0.77%	8,085,369
Feb 5, 2026	27.85	27.99	26.96	27.28	27.28	-2.36%	8,476,229
Feb 4, 2026	27.40	28.05	27.25	27.94	27.94	1.90%	9,629,478
Feb 3, 2026	26.74	27.47	26.54	27.42	27.42	3.35%	8,439,865
Feb 2, 2026	27.05	27.42	26.47	26.53	26.53	-2.07%	8,720,968
Jan 30, 2026	27.36	27.60	26.39	27.09	27.09	-0.99%	9,831,811
Jan 29, 2026	28.12	28.29	27.28	27.36	27.36	-3.22%	11,797,184
Jan 28, 2026	28.63	28.73	27.82	28.27	28.27	-1.64%	12,925,378
Jan 27, 2026	28.70	28.93	27.71	28.74	28.74	-0.07%	12,484,050
Jan 26, 2026	28.99	29.35	28.38	28.76	28.76	0.10%	16,489,730
Jan 23, 2026	28.20	28.95	28.12	28.73	28.73	2.02%	12,280,930
Jan 22, 2026	28.35	28.58	28.02	28.16	28.16	-0.53%	10,348,770
Jan 21, 2026	28.10	28.58	28.00	28.31	28.31	1.29%	12,365,630
Jan 20, 2026	27.95	28.39	27.64	27.95	27.95	0.40%	11,820,670
Jan 19, 2026	28.26	28.43	27.70	27.84	27.84	-1.00%	10,500,370
Jan 16, 2026	27.58	28.28	27.58	28.12	28.12	2.33%	12,862,640
Jan 15, 2026	27.14	27.48	27.00	27.48	27.48	0.77%	7,097,502
Jan 14, 2026	27.45	28.07	26.90	27.27	27.27	-0.37%	15,285,930
Jan 13, 2026	28.20	28.23	27.20	27.37	27.37	-2.87%	13,353,680
Jan 12, 2026	27.79	28.20	27.70	28.18	28.18	1.77%	12,577,730
Jan 9, 2026	27.28	27.98	27.15	27.69	27.69	1.50%	10,836,670
Jan 8, 2026	27.20	27.49	27.00	27.28	27.28	0.11%	9,470,442
Jan 7, 2026	27.45	27.57	27.02	27.25	27.25	-0.87%	10,950,110
Jan 6, 2026	26.95	27.65	26.90	27.49	27.49	1.93%	12,994,870
Jan 5, 2026	26.47	26.99	26.46	26.97	26.97	1.70%	9,656,781
Dec 31, 2025	26.94	27.06	26.45	26.52	26.52	-1.56%	9,299,100