SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	61.63	62.76	58.60	59.18	59.18	-3.90%	1,520,327
Mar 30, 2026	63.78	64.50	61.50	61.58	61.58	-3.48%	1,219,104
Mar 27, 2026	61.61	65.27	61.06	63.80	63.80	3.32%	1,129,700
Mar 26, 2026	65.00	66.00	61.60	61.75	61.75	-3.82%	1,534,105
Mar 25, 2026	61.87	64.69	61.08	64.20	64.20	5.21%	1,182,967
Mar 24, 2026	59.65	61.28	57.73	61.02	61.02	6.16%	1,169,252
Mar 23, 2026	60.05	60.66	57.00	57.48	57.48	-5.32%	1,214,900
Mar 20, 2026	63.22	64.04	60.71	60.71	60.71	-3.00%	731,123
Mar 19, 2026	64.85	64.85	62.50	62.59	62.59	-3.68%	544,845
Mar 18, 2026	64.45	65.05	64.00	64.98	64.98	0.95%	503,613
Mar 17, 2026	67.20	67.20	64.25	64.37	64.37	-3.85%	712,746
Mar 16, 2026	66.70	67.54	66.30	66.95	66.95	0.27%	454,400
Mar 13, 2026	67.52	68.28	66.35	66.77	66.77	-0.89%	688,700
Mar 12, 2026	68.15	68.27	66.94	67.37	67.37	-1.43%	544,533
Mar 11, 2026	69.06	70.94	67.85	68.35	68.35	-0.96%	800,500
Mar 10, 2026	66.52	69.30	66.52	69.01	69.01	4.59%	1,134,541
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