SHE:301093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.53	88.18	78.30	86.98	86.98	10.41%	8,224,503
Mar 5, 2026	78.70	80.14	77.11	78.78	78.78	3.33%	3,397,292
Mar 4, 2026	78.44	79.97	75.00	76.24	76.24	-4.75%	4,494,911
Mar 3, 2026	82.76	84.83	79.80	80.04	80.04	-3.29%	4,542,446
Mar 2, 2026	78.00	82.97	77.07	82.76	82.76	5.07%	5,289,926
Feb 27, 2026	77.70	79.62	76.77	78.77	78.77	1.46%	3,904,912
Feb 26, 2026	77.55	79.19	77.14	77.64	77.64	0.19%	4,177,675
Feb 25, 2026	77.41	80.30	77.02	77.49	77.49	0.25%	3,626,262
Feb 24, 2026	80.01	80.60	77.00	77.30	77.30	-2.61%	3,854,912
Feb 13, 2026	79.60	81.06	77.69	79.37	79.37	-0.91%	4,215,985
Feb 12, 2026	82.00	83.00	80.00	80.10	80.10	-2.20%	2,904,260
Feb 11, 2026	85.61	86.31	81.78	81.90	81.90	-5.11%	4,829,357
Feb 10, 2026	88.17	89.55	84.32	86.31	86.31	-2.12%	6,680,557
Feb 9, 2026	83.00	89.77	82.50	88.18	88.18	5.87%	9,493,277
Feb 6, 2026	81.77	83.83	78.02	83.29	83.29	2.36%	6,443,296
Feb 5, 2026	82.88	82.89	78.02	81.37	81.37	-2.14%	4,241,354
Feb 4, 2026	80.01	83.50	78.85	83.15	83.15	2.68%	5,137,149
Feb 3, 2026	77.21	81.40	75.31	80.98	80.98	6.45%	6,089,734
Feb 2, 2026	78.50	79.35	73.36	76.07	76.07	-1.86%	6,356,540
Jan 30, 2026	77.46	79.80	76.50	77.51	77.51	-1.41%	6,229,614
Jan 29, 2026	80.58	84.85	77.15	78.62	78.62	-2.66%	8,647,754
Jan 28, 2026	78.89	82.00	78.14	80.77	80.77	1.87%	6,137,251
Jan 27, 2026	79.99	82.36	75.67	79.29	79.29	-0.88%	10,365,200
Jan 26, 2026	82.30	84.00	79.10	79.99	79.99	-5.17%	9,726,101
Jan 23, 2026	74.50	88.00	72.69	84.35	84.35	12.80%	13,747,057
Jan 22, 2026	73.50	76.84	70.00	74.78	74.78	2.09%	9,904,635
Jan 21, 2026	71.64	76.78	71.50	73.25	73.25	0.91%	8,569,460
Jan 20, 2026	70.20	76.60	68.48	72.59	72.59	5.51%	12,040,251
Jan 19, 2026	67.20	70.81	64.62	68.80	68.80	7.84%	11,857,530
Jan 16, 2026	65.59	65.87	61.24	63.80	63.80	-0.78%	10,472,700
Jan 15, 2026	67.48	68.48	63.17	64.30	64.30	-7.61%	11,173,020
Jan 14, 2026	62.61	71.91	60.00	69.60	69.60	11.13%	16,931,580
Jan 13, 2026	59.00	65.85	58.50	62.63	62.63	8.58%	15,366,680
Jan 12, 2026	48.07	57.68	47.50	57.68	57.68	19.99%	13,939,620
Jan 9, 2026	48.36	48.60	47.05	48.07	48.07	0.27%	3,001,860
Jan 8, 2026	48.10	48.60	47.60	47.94	47.94	-0.23%	2,469,135
Jan 7, 2026	48.49	48.87	47.86	48.05	48.05	-1.13%	3,884,210
Jan 6, 2026	49.42	50.86	48.31	48.60	48.60	-1.72%	3,808,039
Jan 5, 2026	51.21	51.21	48.79	49.45	49.45	-3.23%	4,111,650
Dec 31, 2025	49.30	51.27	48.89	51.10	51.10	4.89%	5,766,789
Dec 30, 2025	49.10	49.12	48.26	48.72	48.72	-1.30%	1,955,145
Dec 29, 2025	48.10	50.50	47.09	49.36	49.36	1.63%	4,784,898
Dec 26, 2025	49.80	49.80	47.83	48.57	48.57	-1.96%	3,761,800
Dec 25, 2025	51.05	51.11	49.02	49.54	49.54	-2.75%	3,901,720
Dec 24, 2025	49.86	51.34	49.57	50.94	50.94	1.92%	3,800,245
Dec 23, 2025	49.26	50.73	48.90	49.98	49.98	1.26%	4,147,472
Dec 22, 2025	49.50	50.70	49.12	49.36	49.36	-0.40%	2,293,020
Dec 19, 2025	48.00	49.88	48.00	49.56	49.56	2.91%	1,803,930
Dec 18, 2025	49.00	49.65	47.81	48.16	48.16	-3.00%	1,927,482
Dec 17, 2025	49.30	50.35	48.51	49.65	49.65	-	2,057,202