SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.00	35.18	33.70	34.25	34.25	-0.03%	1,680,699
Mar 6, 2026	32.60	34.96	32.50	34.26	34.26	5.12%	1,485,155
Mar 5, 2026	33.13	33.27	32.35	32.59	32.59	0.37%	559,815
Mar 4, 2026	31.95	32.74	31.54	32.47	32.47	0.25%	811,500
Mar 3, 2026	33.51	33.72	32.31	32.39	32.39	-4.03%	1,275,992
Mar 2, 2026	33.55	33.75	32.20	33.75	33.75	-	1,443,781
Feb 27, 2026	33.68	33.88	33.26	33.75	33.75	-0.30%	996,389
Feb 26, 2026	34.17	34.26	33.84	33.85	33.85	-0.85%	716,800
Feb 25, 2026	34.23	34.83	34.00	34.14	34.14	-1.33%	748,900
Feb 24, 2026	34.54	35.52	34.27	34.60	34.60	0.20%	862,400
Feb 13, 2026	34.30	35.25	34.15	34.53	34.53	0.38%	571,544
Feb 12, 2026	35.05	35.44	34.28	34.40	34.40	-1.85%	875,400
Feb 11, 2026	35.37	35.66	34.96	35.05	35.05	-0.43%	656,800
Feb 10, 2026	35.45	35.90	35.15	35.20	35.20	-0.87%	869,515
Feb 9, 2026	36.08	36.24	35.45	35.51	35.51	-	1,478,494
Feb 6, 2026	35.69	36.47	35.48	35.51	35.51	-1.63%	1,447,550
Feb 5, 2026	35.62	36.79	35.35	36.10	36.10	0.84%	1,877,576
Feb 4, 2026	36.33	36.63	35.55	35.80	35.80	-1.05%	1,230,500
Feb 3, 2026	35.00	36.90	34.63	36.18	36.18	4.27%	2,462,300
Feb 2, 2026	35.05	35.75	34.67	34.70	34.70	-1.08%	690,543
Jan 30, 2026	35.13	35.40	34.20	35.08	35.08	0.26%	652,043
Jan 29, 2026	35.30	35.85	34.53	34.99	34.99	-1.80%	1,152,112
Jan 28, 2026	36.03	36.30	35.61	35.63	35.63	-1.60%	1,022,800
Jan 27, 2026	35.50	36.58	35.15	36.21	36.21	2.00%	1,652,701
Jan 26, 2026	35.97	36.29	35.00	35.50	35.50	-1.39%	1,615,418
Jan 23, 2026	36.45	36.53	35.67	36.00	36.00	-1.45%	2,036,817
Jan 22, 2026	36.98	37.40	36.18	36.53	36.53	-1.48%	1,981,156
Jan 21, 2026	36.61	37.80	35.87	37.08	37.08	0.87%	3,116,163
Jan 20, 2026	36.60	37.70	35.77	36.76	36.76	0.35%	2,779,787
Jan 19, 2026	37.73	37.80	36.58	36.63	36.63	-2.92%	1,586,826
Jan 16, 2026	38.08	38.08	36.48	37.73	37.73	1.64%	3,213,726
Jan 15, 2026	36.81	37.60	36.30	37.12	37.12	-0.22%	2,056,201
Jan 14, 2026	36.93	37.66	35.06	37.20	37.20	0.59%	3,269,137
Jan 13, 2026	36.00	37.43	35.12	36.98	36.98	2.84%	2,470,680
Jan 12, 2026	35.91	36.66	34.83	35.96	35.96	0.14%	2,234,222
Jan 9, 2026	36.06	36.70	35.69	35.91	35.91	-0.42%	1,550,600
Jan 8, 2026	35.31	36.60	34.96	36.06	36.06	1.58%	2,392,336
Jan 7, 2026	35.70	36.00	34.71	35.50	35.50	0.34%	2,261,994
Jan 6, 2026	35.16	35.99	34.71	35.38	35.38	1.03%	2,561,901
Jan 5, 2026	35.32	35.60	34.61	35.02	35.02	-0.79%	1,885,000
Dec 31, 2025	34.81	35.79	33.89	35.30	35.30	0.80%	2,085,902
Dec 30, 2025	35.27	36.22	34.33	35.02	35.02	-0.28%	2,375,675
Dec 29, 2025	33.63	35.63	33.00	35.12	35.12	5.47%	2,941,888
Dec 26, 2025	34.32	34.35	33.16	33.30	33.30	-2.97%	606,105
Dec 25, 2025	33.02	34.72	32.73	34.32	34.32	3.97%	977,428
Dec 24, 2025	33.11	33.39	32.91	33.01	33.01	-0.30%	424,406
Dec 23, 2025	33.68	33.68	32.97	33.11	33.11	-0.54%	676,000
Dec 22, 2025	33.05	33.78	32.80	33.29	33.29	0.63%	594,700
Dec 19, 2025	33.49	33.66	32.35	33.08	33.08	1.29%	700,266
Dec 18, 2025	31.56	33.98	30.13	32.66	32.66	3.00%	1,207,469