SHE:301057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	35.35	36.16	33.67	34.48	34.48	-0.29%	2,919,700
Mar 23, 2026	37.33	37.33	34.30	34.58	34.58	-5.52%	3,075,795
Mar 20, 2026	38.09	38.95	36.43	36.60	36.60	-3.68%	3,006,651
Mar 19, 2026	40.86	40.86	37.75	38.00	38.00	-7.92%	4,505,751
Mar 18, 2026	39.08	41.49	38.80	41.27	41.27	5.60%	3,436,700
Mar 17, 2026	37.80	39.76	37.25	39.08	39.08	3.11%	4,059,474
Mar 16, 2026	36.00	38.00	35.90	37.90	37.90	4.24%	3,646,510
Mar 13, 2026	36.87	37.54	36.36	36.36	36.36	-2.96%	2,350,450
Mar 12, 2026	38.00	38.38	36.60	37.47	37.47	1.02%	3,011,156
Mar 11, 2026	37.01	38.35	36.87	37.09	37.09	-0.03%	3,216,993
Mar 10, 2026	36.31	37.66	36.22	37.10	37.10	2.68%	3,968,526
Mar 9, 2026	36.36	36.50	33.30	36.13	36.13	0.36%	7,314,513
Mar 6, 2026	35.70	38.80	35.10	36.00	36.00	0.19%	11,793,750
Mar 5, 2026	35.93	35.93	35.93	35.93	35.93	-20.00%	1,813,700
Feb 25, 2026	45.03	45.25	43.86	44.91	44.91	0.22%	2,130,400
Feb 24, 2026	46.47	46.47	42.56	44.81	44.81	-1.82%	3,006,900
Feb 13, 2026	45.16	47.08	45.06	45.64	45.64	-0.76%	2,884,900
Feb 12, 2026	44.35	47.43	43.00	45.99	45.99	3.67%	4,312,008
Feb 11, 2026	42.89	45.00	42.62	44.36	44.36	2.73%	3,586,004
Feb 10, 2026	40.99	43.52	40.80	43.18	43.18	5.32%	3,573,835
Feb 9, 2026	40.80	41.66	40.15	41.00	41.00	3.27%	3,396,408
Feb 6, 2026	41.09	41.79	38.51	39.70	39.70	-3.87%	4,288,400
Feb 5, 2026	40.59	41.51	39.60	41.30	41.30	1.35%	3,071,900
Feb 4, 2026	38.22	41.17	37.89	40.75	40.75	6.62%	5,123,696
Feb 3, 2026	37.61	39.80	37.26	38.22	38.22	2.44%	2,414,700
Feb 2, 2026	37.02	38.50	36.99	37.31	37.31	-1.66%	2,225,498
Jan 30, 2026	37.80	38.85	37.40	37.94	37.94	-	2,669,230
Jan 29, 2026	39.09	39.09	37.40	37.94	37.94	-1.15%	2,205,800
Jan 28, 2026	37.00	41.10	37.00	38.38	38.38	2.65%	4,543,096
Jan 27, 2026	37.79	38.26	36.72	37.39	37.39	-0.80%	2,507,346
Jan 26, 2026	38.21	38.96	37.61	37.69	37.69	-1.36%	2,753,771
Jan 23, 2026	39.64	39.96	37.83	38.21	38.21	-3.61%	3,261,562
Jan 22, 2026	38.49	40.26	38.26	39.64	39.64	2.99%	3,095,150
Jan 21, 2026	38.50	39.70	37.59	38.49	38.49	-0.36%	2,184,828
Jan 20, 2026	40.20	40.68	38.30	38.63	38.63	-3.28%	3,446,732
Jan 19, 2026	38.79	41.89	38.29	39.94	39.94	4.31%	5,272,110
Jan 16, 2026	38.74	39.44	37.84	38.29	38.29	-1.14%	3,578,920
Jan 15, 2026	38.28	39.52	37.78	38.73	38.73	0.86%	2,855,700
Jan 14, 2026	37.61	38.80	36.77	38.40	38.40	2.35%	4,047,177
Jan 13, 2026	38.71	39.80	37.50	37.52	37.52	-2.04%	4,340,251
Jan 12, 2026	40.00	40.00	37.92	38.30	38.30	-4.11%	5,125,567
Jan 9, 2026	38.18	40.19	37.16	39.94	39.94	4.88%	5,080,567
Jan 8, 2026	37.23	38.67	36.52	38.08	38.08	3.17%	4,467,449
Jan 7, 2026	35.88	37.58	34.30	36.91	36.91	2.96%	6,123,887
Jan 6, 2026	34.20	36.49	33.99	35.85	35.85	6.19%	5,554,641
Jan 5, 2026	35.90	36.50	32.76	33.76	33.76	-6.53%	8,044,174
Dec 31, 2025	34.53	38.50	34.10	36.12	36.12	4.60%	8,327,273
Dec 30, 2025	33.80	34.99	32.77	34.53	34.53	3.04%	4,545,175
Dec 29, 2025	32.75	34.34	31.77	33.51	33.51	4.00%	4,242,220
Dec 26, 2025	31.66	32.88	31.22	32.22	32.22	2.12%	3,112,600