SHE:301089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.50	28.89	27.60	27.65	27.65	-2.81%	1,917,409
Mar 19, 2026	28.88	29.30	28.34	28.45	28.45	-2.17%	1,777,497
Mar 18, 2026	28.72	29.21	28.68	29.08	29.08	1.32%	2,144,400
Mar 17, 2026	29.14	29.95	28.68	28.70	28.70	-0.76%	2,644,202
Mar 16, 2026	28.43	29.40	28.43	28.92	28.92	2.15%	2,091,735
Mar 13, 2026	28.19	28.92	28.10	28.31	28.31	0.04%	1,647,818
Mar 12, 2026	28.76	28.97	28.19	28.30	28.30	-1.50%	1,391,405
Mar 11, 2026	29.14	29.33	28.63	28.73	28.73	-1.41%	1,605,600
Mar 10, 2026	28.42	29.47	28.42	29.14	29.14	2.57%	2,813,749
Mar 9, 2026	28.12	28.65	28.03	28.41	28.41	-	2,014,300
Mar 6, 2026	27.52	28.54	27.35	28.41	28.41	3.65%	2,628,110
Mar 5, 2026	27.58	27.75	27.25	27.41	27.41	1.37%	1,531,499
Mar 4, 2026	26.89	27.28	26.63	27.04	27.04	0.19%	1,467,501
Mar 3, 2026	27.98	28.22	26.92	26.99	26.99	-3.61%	2,169,019
Mar 2, 2026	28.89	28.89	27.86	28.00	28.00	-4.24%	2,550,650
Feb 27, 2026	29.30	29.49	29.10	29.24	29.24	-0.17%	1,551,744
Feb 26, 2026	29.26	29.58	29.08	29.29	29.29	0.34%	2,043,377
Feb 25, 2026	29.00	29.33	28.96	29.19	29.19	0.76%	1,568,791
Feb 24, 2026	28.70	29.01	28.66	28.97	28.97	1.44%	1,211,126
Feb 13, 2026	28.75	29.06	28.56	28.56	28.56	-0.52%	1,097,752
Feb 12, 2026	29.09	29.13	28.66	28.71	28.71	-1.20%	1,795,001
Feb 11, 2026	29.21	29.36	29.01	29.06	29.06	-0.82%	1,579,766
Feb 10, 2026	29.35	29.68	29.20	29.30	29.30	-	2,299,761
Feb 9, 2026	29.03	29.50	29.01	29.30	29.30	0.51%	2,162,185
Feb 6, 2026	29.24	29.60	29.15	29.15	29.15	-0.61%	2,732,559
Feb 5, 2026	29.28	29.79	28.98	29.33	29.33	0.03%	3,127,900
Feb 4, 2026	29.23	29.33	28.87	29.32	29.32	0.45%	2,304,127
Feb 3, 2026	29.09	29.23	28.86	29.19	29.19	1.32%	2,077,120
Feb 2, 2026	29.83	29.88	28.80	28.81	28.81	-3.90%	3,833,295
Jan 30, 2026	30.50	31.28	29.84	29.98	29.98	-2.38%	4,770,900
Jan 29, 2026	31.95	32.37	30.56	30.71	30.71	-5.91%	7,435,347
Jan 28, 2026	33.07	34.30	32.55	32.64	32.64	-5.03%	10,129,690
Jan 27, 2026	31.77	36.34	29.75	34.37	34.37	7.98%	18,055,770
Jan 26, 2026	32.01	32.41	30.90	31.83	31.83	5.82%	11,660,280
Jan 23, 2026	29.80	30.17	29.66	30.08	30.08	1.42%	3,040,342
Jan 22, 2026	29.70	29.90	29.50	29.66	29.66	0.30%	2,318,719
Jan 21, 2026	29.38	29.70	29.28	29.57	29.57	0.27%	1,985,027
Jan 20, 2026	29.74	30.19	29.33	29.49	29.49	-0.84%	2,274,912
Jan 19, 2026	29.59	30.06	29.59	29.74	29.74	-0.47%	1,763,100
Jan 16, 2026	30.40	30.45	29.59	29.88	29.88	-1.13%	2,651,533
Jan 15, 2026	30.71	30.99	30.00	30.22	30.22	-1.60%	3,005,869
Jan 14, 2026	30.45	31.60	30.20	30.71	30.71	0.36%	5,246,163
Jan 13, 2026	30.31	31.54	30.20	30.60	30.60	1.49%	5,783,806
Jan 12, 2026	29.70	30.38	29.41	30.15	30.15	1.86%	3,892,633
Jan 9, 2026	29.35	29.64	29.05	29.60	29.60	1.06%	3,651,529
Jan 8, 2026	28.95	29.55	28.95	29.29	29.29	1.28%	2,384,872
Jan 7, 2026	28.96	29.48	28.89	28.92	28.92	-0.21%	2,648,956
Jan 6, 2026	28.91	29.19	28.64	28.98	28.98	0.24%	2,051,387
Jan 5, 2026	28.08	29.00	28.08	28.91	28.91	3.25%	3,028,946
Dec 31, 2025	27.97	28.20	27.85	28.00	28.00	0.21%	1,200,816