SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.53	44.10	42.53	43.68	43.68	1.84%	2,551,784
Mar 5, 2026	43.00	43.48	42.52	42.89	42.89	1.95%	2,679,389
Mar 4, 2026	41.78	43.10	41.78	42.07	42.07	-0.24%	2,889,585
Mar 3, 2026	44.82	45.36	42.09	42.17	42.17	-6.08%	4,255,998
Mar 2, 2026	46.01	46.64	44.75	44.90	44.90	-4.24%	4,243,664
Feb 27, 2026	46.60	47.25	46.09	46.89	46.89	-1.01%	4,115,882
Feb 26, 2026	45.83	49.76	45.78	47.37	47.37	3.52%	6,804,839
Feb 25, 2026	45.08	45.98	44.66	45.76	45.76	1.13%	3,460,114
Feb 24, 2026	46.66	46.88	45.18	45.25	45.25	-1.87%	6,111,024
Feb 13, 2026	46.00	46.90	45.80	46.11	46.11	-0.75%	2,280,970
Feb 12, 2026	46.56	46.66	46.19	46.46	46.46	1.00%	2,015,235
Feb 11, 2026	46.22	46.27	45.82	46.00	46.00	-0.28%	1,532,501
Feb 10, 2026	46.57	46.76	46.03	46.13	46.13	-0.92%	2,078,670
Feb 9, 2026	45.80	47.08	45.80	46.56	46.56	3.67%	3,069,742
Feb 6, 2026	44.82	45.61	44.10	44.91	44.91	-1.10%	3,234,020
Feb 5, 2026	46.35	46.78	45.10	45.41	45.41	-3.36%	4,127,361
Feb 4, 2026	48.46	48.46	46.20	46.99	46.99	-3.23%	3,623,303
Feb 3, 2026	48.00	48.77	47.71	48.56	48.56	3.43%	3,993,881
Feb 2, 2026	49.74	50.19	46.89	46.95	46.95	-7.16%	5,978,883
Jan 30, 2026	49.90	51.18	49.20	50.57	50.57	0.98%	5,036,377
Jan 29, 2026	51.59	52.67	50.07	50.08	50.08	-3.04%	7,366,013
Jan 28, 2026	52.12	54.17	51.57	51.65	51.65	-2.44%	8,969,176
Jan 27, 2026	51.61	53.80	51.01	52.94	52.94	1.46%	10,110,200
Jan 26, 2026	52.10	54.18	50.70	52.18	52.18	0.06%	9,253,765
Jan 23, 2026	49.62	53.88	49.38	52.15	52.15	3.74%	13,175,240
Jan 22, 2026	49.60	50.30	48.27	50.27	50.27	3.33%	7,642,666
Jan 21, 2026	47.60	48.98	47.42	48.65	48.65	1.78%	5,250,525
Jan 20, 2026	48.68	49.42	46.93	47.80	47.80	-2.25%	6,509,884
Jan 19, 2026	50.28	50.28	48.86	48.90	48.90	-3.68%	7,526,814
Jan 16, 2026	48.88	51.16	48.34	50.77	50.77	3.87%	13,109,100
Jan 15, 2026	47.28	48.90	46.84	48.88	48.88	2.32%	8,663,259
Jan 14, 2026	46.60	48.37	46.56	47.77	47.77	2.55%	8,037,691
Jan 13, 2026	48.00	48.20	46.34	46.58	46.58	-3.52%	6,722,746
Jan 12, 2026	47.14	48.48	46.63	48.28	48.28	2.90%	9,607,784
Jan 9, 2026	47.00	47.35	46.35	46.92	46.92	-1.66%	7,939,153
Jan 8, 2026	47.00	48.85	46.86	47.71	47.71	0.97%	10,800,001
Jan 7, 2026	49.75	51.04	46.90	47.25	47.25	-3.30%	15,344,134
Jan 6, 2026	47.70	51.69	47.55	48.86	48.86	7.86%	19,213,567
Jan 5, 2026	43.00	45.39	43.00	45.30	45.30	6.44%	7,010,386
Dec 31, 2025	43.95	44.11	42.38	42.56	42.56	-1.66%	4,002,176
Dec 30, 2025	43.20	43.66	43.00	43.28	43.28	-0.44%	2,642,548
Dec 29, 2025	43.85	44.00	43.30	43.47	43.47	-0.30%	3,289,805
Dec 26, 2025	44.02	44.59	43.36	43.60	43.60	-1.54%	3,762,733
Dec 25, 2025	44.10	44.59	43.82	44.28	44.28	0.41%	4,224,666
Dec 24, 2025	43.55	44.35	43.52	44.10	44.10	1.26%	3,635,554
Dec 23, 2025	43.90	44.21	43.26	43.55	43.55	-1.49%	3,999,693
Dec 22, 2025	41.85	44.59	41.85	44.21	44.21	6.33%	8,206,315
Dec 19, 2025	42.34	42.48	41.46	41.58	41.58	0.17%	2,708,782
Dec 18, 2025	41.03	42.04	41.03	41.51	41.51	0.19%	2,226,656
Dec 17, 2025	40.65	41.50	40.21	41.43	41.43	1.82%	2,098,918