SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	67.62	67.68	65.22	65.98	65.98	-4.29%	1,173,156
Mar 6, 2026	68.15	69.96	67.48	68.94	68.94	1.38%	663,990
Mar 5, 2026	68.95	69.69	67.51	68.00	68.00	0.52%	755,500
Mar 4, 2026	68.50	68.71	66.52	67.65	67.65	-1.40%	1,158,003
Mar 3, 2026	70.74	72.18	68.50	68.61	68.61	-3.00%	1,064,113
Mar 2, 2026	73.40	74.81	70.58	70.73	70.73	-3.94%	995,726
Feb 27, 2026	72.61	74.80	71.60	73.63	73.63	1.46%	934,613
Feb 26, 2026	73.96	74.25	72.20	72.57	72.57	-0.94%	628,600
Feb 25, 2026	72.76	73.85	72.11	73.26	73.26	0.69%	724,766
Feb 24, 2026	73.21	73.65	72.00	72.76	72.76	-0.42%	644,149
Feb 13, 2026	73.51	74.00	72.65	73.07	73.07	-0.59%	583,360
Feb 12, 2026	73.00	74.56	72.40	73.50	73.50	0.98%	694,673
Feb 11, 2026	73.50	74.45	72.45	72.79	72.79	-1.50%	735,146
Feb 10, 2026	73.50	74.95	73.15	73.90	73.90	0.42%	898,500
Feb 9, 2026	74.59	74.59	73.00	73.59	73.59	-0.31%	1,454,375
Feb 6, 2026	71.01	74.50	70.45	73.82	73.82	3.83%	1,395,716
Feb 5, 2026	72.98	73.64	71.00	71.10	71.10	-2.40%	1,019,055
Feb 4, 2026	74.01	76.10	72.27	72.85	72.85	-2.74%	2,181,296
Feb 3, 2026	73.03	75.30	71.51	74.90	74.90	1.63%	2,640,015
Feb 2, 2026	68.01	73.97	68.01	73.70	73.70	8.35%	3,106,277
Jan 30, 2026	67.41	68.45	66.66	68.02	68.02	1.07%	944,435
Jan 29, 2026	69.45	70.09	67.17	67.30	67.30	-3.42%	1,320,313
Jan 28, 2026	70.97	70.99	69.32	69.68	69.68	-1.55%	872,188
Jan 27, 2026	71.90	71.90	69.20	70.78	70.78	-0.53%	1,025,177
Jan 26, 2026	74.45	74.45	70.70	71.16	71.16	-3.98%	1,518,789
Jan 23, 2026	72.72	74.86	72.03	74.11	74.11	2.42%	1,682,898
Jan 22, 2026	72.38	73.00	71.00	72.36	72.36	-0.63%	836,524
Jan 21, 2026	70.70	73.66	70.70	72.82	72.82	2.05%	1,407,200
Jan 20, 2026	74.00	74.05	70.40	71.36	71.36	-3.48%	1,833,880
Jan 19, 2026	74.08	75.97	73.33	73.93	73.93	-0.35%	1,563,600
Jan 16, 2026	74.45	74.65	73.32	74.19	74.19	-0.42%	1,253,738
Jan 15, 2026	72.82	76.00	72.82	74.50	74.50	1.00%	1,928,576
Jan 14, 2026	75.28	77.15	73.00	73.76	73.76	-1.98%	3,364,735
Jan 13, 2026	75.05	76.55	73.22	75.25	75.25	-0.48%	3,213,449
Jan 12, 2026	75.81	76.48	74.49	75.61	75.61	-0.32%	3,416,389
Jan 9, 2026	77.43	77.71	74.80	75.85	75.85	-3.28%	2,769,869
Jan 8, 2026	76.20	82.08	74.82	78.42	78.42	2.91%	3,704,486
Jan 7, 2026	79.70	79.97	76.00	76.20	76.20	-4.92%	4,293,537
Jan 6, 2026	86.00	92.00	77.78	80.14	80.14	-1.06%	7,994,662
Jan 5, 2026	68.00	81.00	68.00	81.00	81.00	20.00%	3,676,800
Dec 31, 2025	68.42	69.00	67.00	67.50	67.50	-1.20%	375,977
Dec 30, 2025	67.98	68.89	67.50	68.32	68.32	-0.25%	335,958
Dec 29, 2025	69.21	69.48	67.57	68.49	68.49	-1.54%	760,600
Dec 26, 2025	69.30	69.99	68.76	69.56	69.56	0.01%	602,900
Dec 25, 2025	68.46	69.67	67.90	69.55	69.55	1.53%	533,800
Dec 24, 2025	68.71	69.02	67.67	68.50	68.50	-0.64%	626,700
Dec 23, 2025	68.10	69.80	67.87	68.94	68.94	1.29%	400,300
Dec 22, 2025	67.78	69.22	66.66	68.06	68.06	0.90%	446,900
Dec 19, 2025	68.27	68.27	67.16	67.45	67.45	0.24%	327,361
Dec 18, 2025	67.79	68.65	67.05	67.29	67.29	-0.93%	396,993