SHE:301079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.28	44.90	42.61	43.86	43.86	0.71%	8,344,704
Mar 5, 2026	45.68	45.85	42.93	43.55	43.55	-1.52%	10,124,600
Mar 4, 2026	40.06	45.61	39.88	44.22	44.22	4.84%	12,293,286
Mar 3, 2026	46.92	46.92	42.16	42.18	42.18	-11.72%	15,421,772
Mar 2, 2026	45.53	48.37	44.51	47.78	47.78	8.25%	23,931,345
Feb 27, 2026	43.75	45.26	43.50	44.14	44.14	0.64%	11,642,790
Feb 26, 2026	43.02	44.03	42.94	43.86	43.86	0.32%	7,489,099
Feb 25, 2026	42.35	44.11	41.68	43.72	43.72	3.50%	8,947,547
Feb 24, 2026	41.82	42.98	41.82	42.24	42.24	2.72%	7,110,551
Feb 13, 2026	41.63	41.99	41.06	41.12	41.12	-1.18%	6,077,378
Feb 12, 2026	41.74	42.35	40.88	41.61	41.61	-2.02%	8,631,148
Feb 11, 2026	43.06	44.78	42.41	42.47	42.47	-2.30%	9,639,228
Feb 10, 2026	44.54	44.54	42.33	43.47	43.47	-3.40%	10,577,150
Feb 9, 2026	43.65	45.23	43.28	45.00	45.00	4.48%	12,293,090
Feb 6, 2026	42.84	44.46	42.38	43.07	43.07	-0.44%	8,577,153
Feb 5, 2026	42.00	43.88	41.88	43.26	43.26	-0.32%	7,959,527
Feb 4, 2026	43.61	45.20	42.81	43.40	43.40	-1.27%	13,615,848
Feb 3, 2026	42.00	44.44	41.61	43.96	43.96	6.11%	13,659,640
Feb 2, 2026	41.85	43.17	41.35	41.43	41.43	-1.47%	6,414,648
Jan 30, 2026	42.71	43.55	41.42	42.05	42.05	-2.84%	8,561,635
Jan 29, 2026	42.78	43.79	41.68	43.28	43.28	1.81%	11,303,870
Jan 28, 2026	43.30	43.80	41.94	42.51	42.51	-2.95%	12,393,760
Jan 27, 2026	42.87	44.63	42.40	43.80	43.80	2.05%	10,953,800
Jan 26, 2026	48.80	48.80	42.50	42.92	42.92	-14.25%	19,936,780
Jan 23, 2026	47.63	50.65	46.61	50.05	50.05	6.72%	25,260,790
Jan 22, 2026	45.75	47.70	45.22	46.90	46.90	4.25%	11,868,770
Jan 21, 2026	46.37	46.47	44.90	44.99	44.99	-2.30%	7,760,916
Jan 20, 2026	49.60	49.60	44.63	46.05	46.05	-5.38%	12,428,450
Jan 19, 2026	46.88	49.50	46.61	48.67	48.67	-0.53%	11,672,210
Jan 16, 2026	49.05	50.67	47.44	48.93	48.93	1.75%	17,215,120
Jan 15, 2026	53.04	54.00	46.60	48.09	48.09	-12.32%	19,979,320
Jan 14, 2026	58.61	59.60	53.45	54.85	54.85	-9.64%	23,861,910
Jan 13, 2026	65.01	66.50	56.16	60.70	60.70	-13.46%	23,662,200
Jan 12, 2026	57.50	70.14	57.39	70.14	70.14	20.00%	31,708,960
Jan 9, 2026	57.00	59.52	54.97	58.45	58.45	17.84%	40,788,540
Jan 8, 2026	47.54	49.60	47.10	49.60	49.60	20.01%	13,731,012
Jan 7, 2026	33.50	41.33	33.00	41.33	41.33	20.01%	34,058,067
Jan 6, 2026	32.17	35.00	31.51	34.44	34.44	4.81%	24,070,941
Jan 5, 2026	31.61	33.54	30.46	32.86	32.86	3.95%	20,879,906
Dec 31, 2025	30.35	32.21	30.26	31.61	31.61	-0.91%	16,630,068
Dec 30, 2025	31.00	33.24	30.20	31.90	31.90	4.08%	23,304,180
Dec 29, 2025	31.29	32.61	30.65	30.65	30.65	-3.83%	19,830,385
Dec 26, 2025	33.65	36.56	31.47	31.87	31.87	4.59%	29,949,091
Dec 25, 2025	28.50	31.52	28.40	30.47	30.47	5.69%	21,944,711
Dec 24, 2025	27.74	29.04	27.62	28.83	28.83	1.69%	10,157,950
Dec 23, 2025	29.29	29.47	27.79	28.35	28.35	-1.87%	10,741,320
Dec 22, 2025	30.22	30.28	28.82	28.89	28.89	-3.05%	12,031,398
Dec 19, 2025	29.29	30.95	29.29	29.80	29.80	-0.63%	17,079,740
Dec 18, 2025	27.86	31.68	27.77	29.99	29.99	8.74%	24,086,564
Dec 17, 2025	28.28	28.87	26.90	27.58	27.58	-4.67%	12,653,521