SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.68	59.70	56.24	57.82	57.82	1.67%	1,167,149
Mar 5, 2026	56.01	56.87	55.30	56.87	56.87	3.03%	514,905
Mar 4, 2026	55.33	56.07	54.87	55.20	55.20	-0.38%	568,200
Mar 3, 2026	56.71	57.53	55.33	55.41	55.41	-2.55%	632,800
Mar 2, 2026	58.00	58.50	56.77	56.86	56.86	-2.05%	878,100
Feb 27, 2026	57.39	58.40	56.52	58.05	58.05	1.33%	677,700
Feb 26, 2026	57.86	57.96	56.22	57.29	57.29	-0.43%	761,100
Feb 25, 2026	57.45	57.97	56.36	57.54	57.54	0.28%	731,200
Feb 24, 2026	55.46	57.42	55.46	57.38	57.38	3.69%	1,010,800
Feb 13, 2026	55.81	56.65	54.99	55.34	55.34	-1.04%	495,807
Feb 12, 2026	56.75	57.00	55.88	55.92	55.92	-1.06%	555,000
Feb 11, 2026	56.17	56.92	56.01	56.52	56.52	0.64%	525,200
Feb 10, 2026	57.08	57.29	56.16	56.16	56.16	-1.63%	502,700
Feb 9, 2026	56.74	57.26	56.01	57.09	57.09	1.73%	635,800
Feb 6, 2026	56.36	57.17	55.66	56.12	56.12	-1.25%	820,500
Feb 5, 2026	55.88	57.54	55.88	56.83	56.83	0.89%	662,000
Feb 4, 2026	56.24	57.25	55.56	56.33	56.33	0.20%	1,084,039
Feb 3, 2026	57.89	58.00	54.50	56.22	56.22	-1.56%	1,458,759
Feb 2, 2026	57.80	59.20	55.13	57.11	57.11	-4.71%	2,528,475
Jan 30, 2026	58.02	60.38	57.77	59.93	59.93	3.35%	942,166
Jan 29, 2026	58.80	60.60	57.80	57.99	57.99	-0.72%	1,146,603
Jan 28, 2026	59.19	59.69	57.69	58.41	58.41	-0.61%	1,078,500
Jan 27, 2026	59.50	59.67	56.80	58.77	58.77	-2.50%	1,367,200
Jan 26, 2026	59.48	61.30	58.59	60.28	60.28	1.23%	1,670,604
Jan 23, 2026	58.40	60.81	57.50	59.55	59.55	1.85%	1,790,603
Jan 22, 2026	61.12	61.49	58.28	58.47	58.47	-3.48%	1,541,598
Jan 21, 2026	58.42	63.42	57.76	60.58	60.58	2.73%	2,982,228
Jan 20, 2026	55.56	60.19	54.55	58.97	58.97	6.16%	2,970,933
Jan 19, 2026	53.44	55.55	53.00	55.55	55.55	3.50%	1,559,040
Jan 16, 2026	54.14	54.80	53.67	53.67	53.67	-1.72%	1,082,831
Jan 15, 2026	56.49	56.50	54.01	54.61	54.61	-4.73%	1,900,211
Jan 14, 2026	56.80	60.50	52.00	57.32	57.32	-2.02%	3,351,021
Jan 13, 2026	53.55	61.51	53.55	58.50	58.50	14.12%	3,553,859
Jan 12, 2026	52.49	53.18	50.60	51.26	51.26	-1.73%	1,687,806
Jan 9, 2026	53.90	53.91	51.76	52.16	52.16	-3.26%	1,171,335
Jan 8, 2026	53.07	54.19	52.44	53.92	53.92	1.58%	647,035
Jan 7, 2026	52.22	54.00	52.22	53.08	53.08	1.09%	573,619
Jan 6, 2026	52.92	53.89	52.40	52.51	52.51	-1.41%	814,750
Jan 5, 2026	51.79	53.80	50.61	53.26	53.26	3.18%	1,150,119
Dec 31, 2025	51.50	52.19	50.92	51.62	51.62	-0.15%	525,904
Dec 30, 2025	52.20	52.59	51.35	51.70	51.70	-1.56%	709,100
Dec 29, 2025	52.05	52.98	51.50	52.52	52.52	0.79%	686,600
Dec 26, 2025	51.66	52.94	51.39	52.11	52.11	0.42%	1,095,375
Dec 25, 2025	53.22	54.29	51.10	51.89	51.89	-5.43%	1,878,015
Dec 24, 2025	54.44	55.49	54.33	54.87	54.87	0.48%	634,726
Dec 23, 2025	54.67	55.12	53.90	54.61	54.61	0.20%	452,592
Dec 22, 2025	55.41	55.41	54.45	54.50	54.50	-1.16%	468,100
Dec 19, 2025	54.96	55.58	54.52	55.14	55.14	0.80%	463,800
Dec 18, 2025	55.00	56.12	54.20	54.70	54.70	-0.55%	573,832
Dec 17, 2025	53.89	55.18	53.81	55.00	55.00	3.38%	809,826