SHE:301073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	29.00	29.68	28.77	29.23	29.23	0.41%	7,499,420
Feb 25, 2026	28.93	29.31	28.29	29.11	29.11	0.59%	5,622,883
Feb 24, 2026	30.29	30.56	28.80	28.94	28.94	-4.71%	6,520,571
Feb 13, 2026	30.95	31.49	30.20	30.37	30.37	-1.24%	5,251,740
Feb 12, 2026	30.56	31.21	30.30	30.75	30.75	-0.36%	4,761,728
Feb 11, 2026	32.60	32.60	30.68	30.86	30.86	-4.99%	6,731,114
Feb 10, 2026	32.60	33.00	31.55	32.48	32.48	-2.37%	6,880,944
Feb 9, 2026	33.62	33.86	31.80	33.27	33.27	-0.39%	10,271,388
Feb 6, 2026	33.82	34.32	32.50	33.40	33.40	-3.64%	9,730,363
Feb 5, 2026	32.19	35.00	32.00	34.66	34.66	7.67%	13,141,468
Feb 4, 2026	30.30	33.12	30.10	32.19	32.19	5.37%	10,766,910
Feb 3, 2026	30.15	31.33	29.90	30.55	30.55	1.16%	6,992,269
Feb 2, 2026	29.43	31.34	29.20	30.20	30.20	-0.20%	9,309,414
Jan 30, 2026	31.37	33.36	30.10	30.26	30.26	-2.13%	17,330,650
Jan 29, 2026	30.50	31.43	29.52	30.92	30.92	1.28%	5,926,723
Jan 28, 2026	30.24	31.26	30.00	30.53	30.53	0.86%	4,702,500
Jan 27, 2026	31.00	31.80	29.71	30.27	30.27	-2.13%	5,264,748
Jan 26, 2026	30.53	31.66	30.32	30.93	30.93	1.51%	4,809,788
Jan 23, 2026	30.80	31.35	30.40	30.47	30.47	-1.87%	3,953,175
Jan 22, 2026	30.13	31.65	29.70	31.05	31.05	3.02%	6,021,267
Jan 21, 2026	30.89	31.02	29.95	30.14	30.14	-2.14%	4,769,827
Jan 20, 2026	31.01	32.00	30.53	30.80	30.80	-2.99%	6,555,217
Jan 19, 2026	29.60	32.60	29.46	31.75	31.75	6.79%	11,183,491
Jan 16, 2026	30.04	31.09	29.73	29.73	29.73	-3.66%	11,483,206
Jan 15, 2026	31.71	33.62	30.80	30.86	30.86	0.19%	15,594,960
Jan 14, 2026	30.64	31.68	29.80	30.80	30.80	-0.10%	9,186,275
Jan 13, 2026	30.90	31.78	30.41	30.83	30.83	-3.20%	8,179,707
Jan 12, 2026	29.00	31.96	28.89	31.85	31.85	9.00%	14,084,090
Jan 9, 2026	28.71	29.78	28.01	29.22	29.22	2.28%	15,236,751
Jan 8, 2026	28.58	28.91	28.00	28.57	28.57	0.28%	9,197,460
Jan 7, 2026	25.82	29.53	25.81	28.49	28.49	10.77%	19,985,223
Jan 6, 2026	25.59	26.37	25.58	25.72	25.72	-0.12%	4,932,270
Jan 5, 2026	25.83	25.95	25.36	25.75	25.75	-1.19%	4,985,713
Dec 31, 2025	25.93	26.26	25.51	26.06	26.06	0.81%	5,432,673
Dec 30, 2025	25.95	26.03	25.65	25.85	25.85	-0.54%	3,851,600
Dec 29, 2025	26.69	26.80	25.88	25.99	25.99	-3.20%	5,961,863
Dec 26, 2025	26.51	27.24	26.33	26.85	26.85	1.09%	5,852,214
Dec 25, 2025	26.78	27.02	26.40	26.56	26.56	-1.63%	4,838,850
Dec 24, 2025	27.20	27.60	26.63	27.00	27.00	-0.48%	7,339,933
Dec 23, 2025	27.44	27.70	26.68	27.13	27.13	-2.06%	8,426,816
Dec 22, 2025	26.54	28.03	26.54	27.70	27.70	1.47%	12,826,540
Dec 19, 2025	26.82	27.30	26.16	27.30	27.30	3.14%	10,531,460
Dec 18, 2025	26.00	27.14	25.76	26.47	26.47	0.91%	11,786,087
Dec 17, 2025	26.59	27.28	26.02	26.23	26.23	1.82%	16,488,702
Dec 16, 2025	24.22	26.26	24.15	25.76	25.76	6.40%	22,180,225
Dec 15, 2025	24.99	25.18	23.97	24.21	24.21	-2.97%	8,287,881
Dec 12, 2025	25.22	25.49	24.72	24.95	24.95	-1.50%	7,357,858
Dec 11, 2025	26.01	26.20	25.25	25.33	25.33	-2.84%	6,415,025
Dec 10, 2025	26.20	26.50	25.91	26.07	26.07	0.23%	6,058,640
Dec 9, 2025	26.76	27.10	26.00	26.01	26.01	-3.09%	7,652,451