SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.73	56.10	54.73	55.50	55.50	0.56%	746,100
Mar 5, 2026	55.50	55.98	54.64	55.19	55.19	0.75%	841,400
Mar 4, 2026	54.22	54.88	53.73	54.78	54.78	0.02%	1,143,056
Mar 3, 2026	58.19	59.00	54.70	54.77	54.77	-4.88%	1,765,193
Mar 2, 2026	60.17	61.00	57.40	57.58	57.58	-5.82%	2,069,517
Feb 27, 2026	65.00	66.06	60.80	61.14	61.14	-5.78%	2,256,489
Feb 26, 2026	61.70	64.95	61.16	64.89	64.89	5.68%	1,516,300
Feb 25, 2026	60.96	62.08	60.82	61.40	61.40	0.52%	863,900
Feb 24, 2026	63.82	63.82	60.90	61.08	61.08	-2.55%	1,123,000
Feb 13, 2026	63.79	65.32	62.67	62.68	62.68	-2.37%	765,500
Feb 12, 2026	64.50	66.25	63.30	64.20	64.20	1.50%	1,391,400
Feb 11, 2026	63.32	64.50	62.81	63.25	63.25	0.24%	689,917
Feb 10, 2026	64.72	65.34	63.01	63.10	63.10	-2.53%	841,100
Feb 9, 2026	66.50	67.55	64.02	64.74	64.74	-1.34%	1,158,900
Feb 6, 2026	65.20	66.66	63.60	65.62	65.62	0.52%	754,700
Feb 5, 2026	66.23	66.50	64.30	65.28	65.28	-1.82%	781,800
Feb 4, 2026	65.66	67.44	65.30	66.49	66.49	1.06%	930,100
Feb 3, 2026	65.24	65.81	64.00	65.79	65.79	3.04%	1,310,200
Feb 2, 2026	69.55	70.50	63.60	63.85	63.85	-10.25%	2,399,198
Jan 30, 2026	66.94	72.98	66.15	71.14	71.14	3.87%	2,465,821
Jan 29, 2026	70.50	71.90	67.37	68.49	68.49	-2.23%	2,477,900
Jan 28, 2026	70.31	71.28	68.58	70.05	70.05	1.39%	1,853,900
Jan 27, 2026	69.59	70.82	66.40	69.09	69.09	0.01%	1,550,900
Jan 26, 2026	73.57	73.88	68.50	69.08	69.08	-8.19%	2,713,815
Jan 23, 2026	70.65	75.50	68.68	75.24	75.24	5.70%	2,998,700
Jan 22, 2026	69.93	72.48	69.38	71.18	71.18	1.95%	2,565,000
Jan 21, 2026	69.16	70.27	68.01	69.82	69.82	-0.54%	1,942,306
Jan 20, 2026	73.61	74.79	68.01	70.20	70.20	-4.62%	3,434,329
Jan 19, 2026	79.36	79.36	72.98	73.60	73.60	-8.91%	3,037,700
Jan 16, 2026	78.00	81.88	76.37	80.80	80.80	2.46%	4,824,955
Jan 15, 2026	78.05	82.88	75.90	78.86	78.86	2.76%	6,332,392
Jan 14, 2026	65.86	76.74	64.99	76.74	76.74	20.00%	5,134,596
Jan 13, 2026	61.66	67.74	61.00	63.95	63.95	3.43%	3,892,789
Jan 12, 2026	59.48	62.20	58.52	61.83	61.83	4.00%	3,037,126
Jan 9, 2026	59.00	60.88	57.88	59.45	59.45	0.68%	2,666,982
Jan 8, 2026	58.79	59.78	57.97	59.05	59.05	0.14%	1,990,010
Jan 7, 2026	59.50	59.50	57.08	58.97	58.97	-0.61%	1,951,274
Jan 6, 2026	59.85	60.23	58.42	59.33	59.33	-1.38%	2,178,674
Jan 5, 2026	63.00	63.86	58.32	60.16	60.16	-7.87%	3,732,543
Dec 31, 2025	64.80	65.99	63.21	65.30	65.30	0.77%	2,113,300
Dec 30, 2025	66.83	67.87	63.73	64.80	64.80	-4.18%	3,281,500
Dec 29, 2025	65.19	68.79	62.81	67.63	67.63	1.81%	4,561,369
Dec 26, 2025	64.34	68.00	62.20	66.43	66.43	5.44%	5,738,414
Dec 25, 2025	53.20	63.00	52.33	63.00	63.00	20.00%	5,191,214
Dec 24, 2025	52.59	53.96	51.20	52.50	52.50	0.75%	1,630,400
Dec 23, 2025	53.00	53.00	51.22	52.11	52.11	-1.31%	1,249,300
Dec 22, 2025	56.41	56.77	52.20	52.80	52.80	-4.24%	1,893,945
Dec 19, 2025	53.04	55.88	52.50	55.14	55.14	3.96%	2,385,758
Dec 18, 2025	55.82	56.59	53.00	53.04	53.04	-5.56%	2,460,425
Dec 17, 2025	54.93	58.88	54.93	56.16	56.16	0.86%	1,763,800