SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	56.93	57.16	52.66	53.49	53.49	-6.26%	1,522,534
Mar 25, 2026	56.71	58.05	56.50	57.06	57.06	0.62%	1,421,100
Mar 24, 2026	55.40	57.80	55.10	56.71	56.71	4.92%	1,342,350
Mar 23, 2026	56.33	56.66	53.60	54.05	54.05	-5.19%	1,499,397
Mar 20, 2026	57.50	58.37	57.01	57.01	57.01	-0.38%	922,788
Mar 19, 2026	58.62	58.77	56.38	57.23	57.23	-2.93%	1,173,000
Mar 18, 2026	57.69	60.41	57.69	58.96	58.96	1.66%	1,407,280
Mar 17, 2026	60.25	61.21	56.06	58.00	58.00	-3.35%	1,966,400
Mar 16, 2026	54.54	60.99	54.09	60.01	60.01	9.69%	3,747,837
Mar 13, 2026	54.00	55.99	53.47	54.71	54.71	2.03%	1,720,300
Mar 12, 2026	54.89	56.40	53.00	53.62	53.62	-2.37%	917,900
Mar 11, 2026	55.32	56.21	54.44	54.92	54.92	-0.71%	1,166,800
Mar 10, 2026	54.57	55.40	54.19	55.31	55.31	2.12%	1,164,200
Mar 9, 2026	54.56	55.50	52.88	54.16	54.16	-2.41%	1,212,964
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