SHE:301041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.89	28.78	27.81	28.65	28.65	2.14%	2,616,509
Mar 5, 2026	28.01	28.55	27.89	28.05	28.05	1.85%	3,709,600
Mar 4, 2026	27.23	28.00	27.10	27.54	27.54	0.15%	3,590,925
Mar 3, 2026	29.00	29.27	27.48	27.50	27.50	-4.41%	5,071,578
Mar 2, 2026	29.75	30.06	28.70	28.77	28.77	-4.36%	6,013,014
Feb 27, 2026	29.98	30.09	29.66	30.08	30.08	-1.12%	4,459,097
Feb 26, 2026	29.60	30.60	29.46	30.42	30.42	3.26%	7,136,289
Feb 25, 2026	29.29	29.46	29.05	29.46	29.46	1.06%	3,023,400
Feb 24, 2026	29.48	29.58	29.10	29.15	29.15	0.87%	2,837,024
Feb 13, 2026	28.94	29.32	28.85	28.90	28.90	-0.41%	2,559,322
Feb 12, 2026	28.83	29.16	28.71	29.02	29.02	0.66%	2,968,097
Feb 11, 2026	28.56	29.19	28.50	28.83	28.83	0.95%	3,534,889
Feb 10, 2026	28.79	29.00	28.56	28.56	28.56	-0.42%	2,127,875
Feb 9, 2026	28.44	28.84	28.44	28.68	28.68	1.99%	2,405,835
Feb 6, 2026	27.61	28.52	27.61	28.12	28.12	0.97%	2,668,964
Feb 5, 2026	27.99	28.38	27.82	27.85	27.85	-0.89%	2,015,638
Feb 4, 2026	28.67	28.75	27.82	28.10	28.10	-2.02%	2,894,300
Feb 3, 2026	28.06	28.68	28.01	28.68	28.68	3.31%	2,860,506
Feb 2, 2026	28.09	28.74	27.76	27.76	27.76	-1.46%	3,620,400
Jan 30, 2026	27.80	28.18	27.42	28.17	28.17	1.08%	2,995,906
Jan 29, 2026	28.16	29.18	27.71	27.87	27.87	-1.21%	3,839,838
Jan 28, 2026	28.81	29.35	28.21	28.21	28.21	-2.82%	3,346,400
Jan 27, 2026	28.84	29.03	27.58	29.03	29.03	0.62%	4,070,909
Jan 26, 2026	29.63	29.63	28.62	28.85	28.85	-2.63%	4,170,300
Jan 23, 2026	29.84	29.84	29.33	29.63	29.63	-0.74%	3,502,649
Jan 22, 2026	29.47	30.15	29.40	29.85	29.85	2.02%	4,652,662
Jan 21, 2026	28.93	29.50	28.76	29.26	29.26	0.90%	3,367,362
Jan 20, 2026	29.70	29.86	28.67	29.00	29.00	-2.91%	4,304,022
Jan 19, 2026	28.93	30.28	28.86	29.87	29.87	3.07%	6,285,700
Jan 16, 2026	29.13	29.25	28.65	28.98	28.98	0.56%	3,965,022
Jan 15, 2026	28.70	28.94	28.31	28.82	28.82	0.10%	3,665,422
Jan 14, 2026	28.36	29.20	28.31	28.79	28.79	1.27%	5,345,903
Jan 13, 2026	29.38	29.38	28.34	28.43	28.43	-2.67%	5,332,029
Jan 12, 2026	28.73	29.31	28.56	29.21	29.21	1.67%	6,169,800
Jan 9, 2026	28.27	28.75	28.05	28.73	28.73	1.88%	4,980,481
Jan 8, 2026	28.01	28.25	27.74	28.20	28.20	0.71%	4,235,450
Jan 7, 2026	27.65	28.07	27.42	28.00	28.00	1.30%	4,239,300
Jan 6, 2026	27.54	27.77	27.28	27.64	27.64	0.33%	3,359,600
Jan 5, 2026	27.19	27.65	27.09	27.55	27.55	1.29%	2,658,200
Dec 31, 2025	26.80	27.30	26.62	27.20	27.20	1.45%	2,446,515
Dec 30, 2025	27.06	27.23	26.79	26.81	26.81	-1.54%	2,570,157
Dec 29, 2025	27.18	27.33	26.96	27.23	27.23	0.04%	2,337,300
Dec 26, 2025	27.70	27.86	27.20	27.22	27.22	-1.87%	3,022,335
Dec 25, 2025	27.61	27.91	27.40	27.74	27.74	0.43%	2,585,700
Dec 24, 2025	27.03	27.71	26.93	27.62	27.62	2.18%	2,859,800
Dec 23, 2025	27.08	27.16	26.65	27.03	27.03	-0.33%	2,484,648
Dec 22, 2025	26.89	27.44	26.83	27.12	27.12	1.12%	2,549,400
Dec 19, 2025	26.83	27.08	26.61	26.82	26.82	0.41%	2,174,281
Dec 18, 2025	26.86	27.36	26.70	26.71	26.71	-1.22%	2,450,908
Dec 17, 2025	26.83	27.13	26.10	27.04	27.04	0.52%	3,013,252