SHE:301086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	121.25	123.86	121.15	122.48	122.48	-0.02%	1,378,298
Mar 5, 2026	123.57	124.68	120.23	122.51	122.51	1.54%	1,479,200
Mar 4, 2026	112.64	123.97	112.64	120.65	120.65	4.70%	2,677,127
Mar 3, 2026	130.64	132.18	115.01	115.23	115.23	-12.07%	3,750,197
Mar 2, 2026	129.12	137.50	129.00	131.05	131.05	-0.30%	2,707,636
Feb 27, 2026	128.00	133.95	128.00	131.44	131.44	0.21%	1,611,311
Feb 26, 2026	129.63	131.82	127.10	131.17	131.17	0.82%	1,823,495
Feb 25, 2026	135.83	136.75	128.03	130.10	130.10	-1.45%	2,156,493
Feb 24, 2026	128.10	136.58	128.10	132.02	132.02	3.94%	2,663,797
Feb 13, 2026	129.49	131.70	126.50	127.01	127.01	-3.12%	1,814,450
Feb 12, 2026	130.00	134.47	128.41	131.10	131.10	3.53%	2,348,377
Feb 11, 2026	125.96	129.98	125.51	126.63	126.63	0.02%	1,162,212
Feb 10, 2026	129.99	130.28	123.00	126.60	126.60	-3.16%	2,211,983
Feb 9, 2026	128.80	132.88	127.51	130.73	130.73	4.58%	2,928,150
Feb 6, 2026	126.82	127.99	119.40	125.00	125.00	-1.71%	3,319,903
Feb 5, 2026	134.42	134.98	124.68	127.18	127.18	-6.40%	3,617,495
Feb 4, 2026	149.33	152.86	135.19	135.88	135.88	-9.10%	5,196,076
Feb 3, 2026	142.00	149.55	139.04	149.49	149.49	6.02%	3,923,722
Feb 2, 2026	136.24	143.50	135.40	141.00	141.00	2.73%	3,386,007
Jan 30, 2026	131.69	138.90	131.69	137.25	137.25	3.38%	2,616,253
Jan 29, 2026	138.90	140.36	132.00	132.76	132.76	-5.43%	3,178,452
Jan 28, 2026	129.69	142.83	128.60	140.38	140.38	8.82%	4,969,217
Jan 27, 2026	126.50	130.50	119.88	129.00	129.00	1.61%	3,398,714
Jan 26, 2026	131.60	133.79	126.30	126.96	126.96	-1.57%	2,133,705
Jan 23, 2026	133.83	134.73	128.00	128.99	128.99	-3.95%	2,533,704
Jan 22, 2026	131.74	138.61	131.00	134.29	134.29	2.02%	2,910,268
Jan 21, 2026	122.90	132.88	122.10	131.63	131.63	6.57%	3,705,986
Jan 20, 2026	124.14	125.30	120.60	123.51	123.51	-0.77%	1,795,400
Jan 19, 2026	120.76	127.99	118.50	124.47	124.47	2.87%	2,592,644
Jan 16, 2026	122.60	125.50	120.00	121.00	121.00	2.19%	3,054,656
Jan 15, 2026	118.18	128.00	116.28	118.41	118.41	0.26%	3,487,103
Jan 14, 2026	122.36	122.79	117.17	118.10	118.10	-3.24%	2,817,639
Jan 13, 2026	120.33	124.32	116.62	122.05	122.05	1.44%	2,910,700
Jan 12, 2026	116.98	124.00	112.51	120.32	120.32	2.49%	4,525,473
Jan 9, 2026	119.28	121.98	116.06	117.40	117.40	-1.77%	2,516,946
Jan 8, 2026	122.31	123.68	118.00	119.51	119.51	-2.29%	2,019,385
Jan 7, 2026	115.74	124.88	114.00	122.31	122.31	5.58%	2,890,570
Jan 6, 2026	115.00	116.61	113.28	115.85	115.85	0.64%	1,382,760
Jan 5, 2026	113.00	116.87	112.45	115.11	115.11	2.88%	2,153,357
Dec 31, 2025	113.41	114.80	111.25	111.89	111.89	-1.31%	1,184,149
Dec 30, 2025	114.42	114.64	112.40	113.38	113.38	-0.90%	1,302,710
Dec 29, 2025	114.03	116.16	112.09	114.41	114.41	2.37%	1,926,644
Dec 26, 2025	114.61	117.50	109.60	111.76	111.76	-2.78%	3,094,988
Dec 25, 2025	117.13	118.63	114.57	114.96	114.96	-0.98%	2,275,460
Dec 24, 2025	114.00	119.00	113.50	116.10	116.10	0.62%	3,150,090
Dec 23, 2025	106.15	117.77	105.34	115.39	115.39	8.70%	3,467,210
Dec 22, 2025	98.54	107.49	97.50	106.15	106.15	8.05%	2,894,344
Dec 19, 2025	98.73	102.00	97.53	98.24	98.24	0.30%	1,832,429
Dec 18, 2025	98.83	100.70	96.90	97.95	97.95	-2.07%	1,256,150
Dec 17, 2025	99.00	100.86	96.00	100.02	100.02	2.09%	1,943,083