SHE:301075 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	82.83	84.18	81.70	83.75	83.75	1.01%	773,808
Mar 17, 2026	83.00	83.98	81.62	82.91	82.91	0.18%	1,125,696
Mar 16, 2026	85.92	87.20	82.52	82.76	82.76	-3.68%	1,602,708
Mar 13, 2026	87.48	88.23	84.40	85.92	85.92	-1.68%	1,301,000
Mar 12, 2026	89.00	89.50	85.85	87.39	87.39	-3.24%	2,085,804
Mar 11, 2026	93.95	94.99	89.00	90.32	90.32	-4.23%	2,298,425
Mar 10, 2026	90.50	98.29	87.90	94.31	94.31	4.19%	2,715,978
Mar 9, 2026	82.88	91.39	82.80	90.52	90.52	7.95%	2,872,618
Mar 6, 2026	80.77	87.18	78.20	83.85	83.85	3.42%	2,325,700
Mar 5, 2026	80.92	82.98	78.95	81.08	81.08	2.70%	2,038,708
Mar 4, 2026	75.59	83.50	73.39	78.95	78.95	4.45%	2,194,403
Mar 3, 2026	75.44	78.00	72.60	75.59	75.59	0.95%	1,533,641
Mar 2, 2026	74.00	74.88	70.45	74.88	74.88	0.51%	1,663,000
Feb 27, 2026	64.13	74.99	63.35	74.50	74.50	16.22%	2,750,486
Feb 24, 2026	62.27	64.56	62.13	64.10	64.10	3.25%	766,700
Feb 13, 2026	62.14	63.39	61.28	62.08	62.08	0.31%	516,400
Feb 12, 2026	62.88	62.88	61.60	61.89	61.89	-0.48%	536,500
Feb 11, 2026	64.45	64.45	61.63	62.19	62.19	-2.29%	789,800
Feb 10, 2026	64.16	65.00	62.70	63.65	63.65	-0.79%	511,100
Feb 9, 2026	62.09	64.34	61.10	64.16	64.16	4.00%	766,500
Feb 6, 2026	60.99	62.54	60.68	61.69	61.69	0.78%	539,400
Feb 5, 2026	61.72	62.87	61.00	61.21	61.21	-1.46%	528,300
Feb 4, 2026	62.58	63.83	61.61	62.12	62.12	-0.74%	411,800
Feb 3, 2026	63.26	63.88	61.09	62.58	62.58	0.69%	905,000
Feb 2, 2026	61.42	65.66	61.42	62.15	62.15	-	1,141,000
Jan 30, 2026	62.09	63.11	61.10	62.15	62.15	-0.29%	1,008,153
Jan 29, 2026	65.35	65.83	62.12	62.33	62.33	-4.71%	1,113,206
Jan 28, 2026	67.98	69.80	65.01	65.41	65.41	-3.77%	1,028,306
Jan 27, 2026	68.23	68.50	65.61	67.97	67.97	-0.40%	1,394,500
Jan 26, 2026	68.41	70.00	65.13	68.24	68.24	-0.25%	1,630,300
Jan 23, 2026	66.42	69.63	65.83	68.41	68.41	4.17%	1,242,254
Jan 22, 2026	65.68	66.50	64.00	65.67	65.67	-0.02%	1,508,607
Jan 21, 2026	64.89	67.88	63.11	65.68	65.68	1.22%	2,040,413
Jan 20, 2026	64.50	65.65	62.70	64.89	64.89	0.78%	1,118,550
Jan 19, 2026	62.62	66.77	62.12	64.39	64.39	2.01%	1,683,863
Jan 16, 2026	65.21	65.21	60.30	63.12	63.12	0.65%	1,691,899
Jan 15, 2026	56.13	64.80	56.10	62.71	62.71	11.48%	2,654,583
Jan 14, 2026	56.80	58.67	54.90	56.25	56.25	1.01%	1,585,600
Jan 13, 2026	56.10	57.94	55.65	55.69	55.69	-0.73%	1,236,182
Jan 12, 2026	57.60	57.60	54.98	56.10	56.10	0.41%	1,768,950
Jan 9, 2026	57.52	57.52	55.42	55.87	55.87	-1.64%	783,499
Jan 8, 2026	55.62	57.30	55.00	56.80	56.80	2.21%	1,204,850
Jan 7, 2026	56.29	57.67	55.00	55.57	55.57	-1.40%	1,167,000
Jan 6, 2026	58.70	58.99	56.16	56.36	56.36	-3.61%	1,010,723
Jan 5, 2026	59.67	59.92	58.10	58.47	58.47	-2.01%	1,110,852
Dec 31, 2025	58.40	60.42	58.08	59.67	59.67	1.67%	1,590,655
Dec 30, 2025	56.12	59.95	55.18	58.69	58.69	3.73%	2,261,800
Dec 29, 2025	51.49	57.28	51.46	56.58	56.58	9.89%	3,093,919
Dec 26, 2025	53.57	53.57	51.42	51.49	51.49	-2.31%	1,289,400
Dec 25, 2025	52.00	53.22	51.51	52.71	52.71	0.11%	926,000