SHE:301093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	84.22	88.66	83.51	88.33	88.33	3.13%	2,394,090
Mar 26, 2026	88.15	88.92	84.74	85.65	85.65	-2.57%	2,483,707
Mar 25, 2026	84.98	90.96	84.58	87.91	87.91	4.06%	4,188,578
Mar 24, 2026	83.00	84.50	78.77	84.48	84.48	4.15%	3,968,855
Mar 23, 2026	86.41	87.30	80.50	81.11	81.11	-7.51%	5,952,260
Mar 20, 2026	90.99	91.80	87.41	87.70	87.70	-1.69%	3,637,607
Mar 19, 2026	89.53	91.12	88.18	89.21	89.21	-0.88%	3,702,189
Mar 18, 2026	84.39	91.99	83.13	90.00	90.00	6.51%	6,514,318
Mar 17, 2026	84.88	85.28	81.02	84.50	84.50	-0.21%	3,776,135
Mar 16, 2026	85.61	87.92	82.00	84.68	84.68	-1.14%	3,301,558
Mar 13, 2026	87.00	88.22	84.70	85.66	85.66	-2.07%	3,372,952
Mar 12, 2026	85.00	87.68	84.48	87.47	87.47	2.91%	4,458,227
Mar 11, 2026	88.00	88.48	84.40	85.00	85.00	-3.51%	3,679,707
Mar 10, 2026	87.75	88.45	84.31	88.09	88.09	2.39%	4,315,628
Mar 9, 2026	84.00	87.17	83.26	86.03	86.03	-1.09%	5,703,850
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