SHE:301070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.01	61.70	60.00	61.66	61.66	1.92%	927,336
Mar 5, 2026	61.59	61.59	59.37	60.50	60.50	-0.17%	1,339,431
Mar 4, 2026	62.70	62.70	58.84	60.60	60.60	-4.11%	2,320,167
Mar 3, 2026	66.66	67.20	62.30	63.20	63.20	-5.11%	2,469,951
Mar 2, 2026	64.60	67.46	64.01	66.60	66.60	2.73%	3,190,778
Feb 27, 2026	62.06	64.88	62.06	64.83	64.83	4.14%	2,514,700
Feb 26, 2026	61.71	62.61	60.78	62.25	62.25	1.80%	1,251,550
Feb 25, 2026	60.68	61.20	59.82	61.15	61.15	1.26%	1,563,860
Feb 24, 2026	60.52	60.80	59.53	60.39	60.39	0.37%	1,261,520
Feb 13, 2026	60.03	60.61	59.70	60.17	60.17	-0.23%	976,000
Feb 12, 2026	61.31	61.87	60.00	60.31	60.31	-1.62%	1,220,240
Feb 11, 2026	62.53	62.53	60.71	61.30	61.30	-0.63%	1,018,454
Feb 10, 2026	62.85	63.08	61.23	61.69	61.69	-1.77%	1,384,079
Feb 9, 2026	60.50	63.52	59.85	62.80	62.80	4.54%	3,780,473
Feb 6, 2026	59.81	60.68	59.03	60.07	60.07	0.12%	1,101,740
Feb 5, 2026	60.21	61.11	59.84	60.00	60.00	-0.33%	1,117,740
Feb 4, 2026	60.03	60.93	58.96	60.20	60.20	0.02%	1,070,580
Feb 3, 2026	57.50	60.28	56.82	60.19	60.19	5.19%	1,848,773
Feb 2, 2026	56.71	58.80	56.71	57.22	57.22	-0.40%	1,477,080
Jan 30, 2026	57.01	57.70	56.44	57.45	57.45	0.17%	1,536,260
Jan 29, 2026	58.00	58.98	57.21	57.35	57.35	-1.46%	1,044,404
Jan 28, 2026	59.15	59.15	57.80	58.20	58.20	-1.10%	1,125,290
Jan 27, 2026	58.36	59.53	56.60	58.85	58.85	0.98%	1,769,502
Jan 26, 2026	59.88	60.41	57.88	58.28	58.28	-3.67%	1,883,038
Jan 23, 2026	60.87	62.36	59.73	60.50	60.50	-0.61%	2,045,540
Jan 22, 2026	60.66	61.75	60.00	60.87	60.87	1.11%	999,300
Jan 21, 2026	60.50	61.09	59.61	60.20	60.20	-0.50%	925,680
Jan 20, 2026	62.00	62.00	59.80	60.50	60.50	-1.80%	1,971,261
Jan 19, 2026	62.30	62.58	61.02	61.61	61.61	-1.23%	1,400,851
Jan 16, 2026	63.95	64.50	61.80	62.38	62.38	-2.07%	2,180,700
Jan 15, 2026	62.10	63.83	61.55	63.70	63.70	1.11%	2,236,950
Jan 14, 2026	62.59	64.67	61.70	63.00	63.00	1.09%	3,171,740
Jan 13, 2026	64.05	64.88	62.06	62.32	62.32	-1.39%	3,956,649
Jan 12, 2026	65.47	65.47	62.06	63.20	63.20	-2.29%	3,848,521
Jan 9, 2026	63.52	65.38	62.39	64.68	64.68	1.86%	3,766,300
Jan 8, 2026	69.65	69.99	62.95	63.50	63.50	-4.41%	7,146,295
Jan 7, 2026	65.98	67.28	64.66	66.43	66.43	0.67%	2,977,759
Jan 6, 2026	64.50	66.39	64.30	65.99	65.99	2.79%	2,944,400
Jan 5, 2026	61.56	64.50	61.55	64.20	64.20	4.31%	3,041,341
Dec 31, 2025	60.22	61.80	59.70	61.55	61.55	2.11%	1,369,547
Dec 30, 2025	60.50	61.19	59.76	60.28	60.28	-0.77%	1,222,000
Dec 29, 2025	61.50	62.66	60.50	60.75	60.75	-1.17%	1,787,538
Dec 26, 2025	63.06	63.06	60.53	61.47	61.47	-2.51%	2,296,666
Dec 25, 2025	60.71	63.20	60.21	63.05	63.05	4.42%	3,374,811
Dec 24, 2025	58.98	61.50	58.59	60.38	60.38	1.84%	2,049,035
Dec 23, 2025	58.50	59.50	57.62	59.29	59.29	2.17%	1,274,300
Dec 22, 2025	59.04	59.37	57.52	58.03	58.03	-1.21%	1,919,680
Dec 19, 2025	59.57	60.15	58.60	58.74	58.74	-1.26%	1,298,956
Dec 18, 2025	60.50	60.78	59.10	59.49	59.49	-1.31%	1,173,360
Dec 17, 2025	59.56	60.77	58.17	60.28	60.28	1.70%	1,994,095