SHE:301108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	28.99	29.89	28.84	29.72	29.72	3.05%	1,203,560
Mar 24, 2026	27.69	29.01	27.60	28.84	28.84	5.99%	1,464,966
Mar 23, 2026	28.79	28.98	27.02	27.21	27.21	-7.07%	1,585,960
Mar 20, 2026	30.36	30.36	29.05	29.28	29.28	-2.66%	982,660
Mar 19, 2026	30.73	31.36	29.94	30.08	30.08	-3.00%	1,127,280
Mar 18, 2026	30.32	31.05	30.13	31.01	31.01	2.28%	767,280
Mar 17, 2026	30.89	31.10	30.10	30.32	30.32	-1.37%	717,340
Mar 16, 2026	30.61	30.93	30.36	30.74	30.74	-0.13%	837,490
Mar 13, 2026	30.76	31.30	30.50	30.78	30.78	-0.10%	662,700
Mar 12, 2026	31.10	31.33	30.80	30.81	30.81	-0.74%	992,240
Mar 11, 2026	31.22	31.76	31.04	31.04	31.04	-0.48%	799,796
Mar 10, 2026	30.99	31.40	30.54	31.19	31.19	2.26%	1,148,040
Mar 9, 2026	30.59	30.82	29.51	30.50	30.50	-1.45%	1,671,640
Mar 6, 2026	29.89	31.33	29.69	30.95	30.95	3.55%	1,201,300
Mar 5, 2026	30.78	30.78	29.74	29.89	29.89	-0.60%	1,530,782
Mar 4, 2026	29.98	30.38	29.50	30.07	30.07	-0.76%	1,200,720
Mar 3, 2026	31.92	32.39	29.95	30.30	30.30	-4.60%	1,579,660
Mar 2, 2026	32.76	32.76	31.23	31.76	31.76	-3.76%	1,582,508
Feb 27, 2026	32.81	33.10	32.71	33.00	33.00	0.09%	566,139
Feb 26, 2026	33.55	33.55	32.80	32.97	32.97	-1.38%	1,199,520
Feb 25, 2026	33.21	33.98	33.00	33.43	33.43	0.72%	1,343,700
Feb 24, 2026	32.52	33.39	32.45	33.19	33.19	2.72%	1,344,730
Feb 13, 2026	32.04	32.56	32.02	32.31	32.31	0.91%	1,293,812
Feb 12, 2026	33.46	33.49	31.88	32.02	32.02	-4.42%	1,877,740
Feb 11, 2026	33.19	33.52	33.00	33.50	33.50	0.96%	988,479
Feb 10, 2026	34.32	34.32	33.01	33.18	33.18	-3.43%	1,686,300
Feb 9, 2026	33.86	34.40	33.61	34.36	34.36	1.66%	1,213,980
Feb 6, 2026	33.52	34.38	33.25	33.80	33.80	-0.18%	2,026,800
Feb 5, 2026	32.40	34.47	32.37	33.86	33.86	4.25%	2,843,780
Feb 4, 2026	32.99	33.05	32.25	32.48	32.48	-1.58%	950,300
Feb 3, 2026	33.11	33.77	32.38	33.00	33.00	0.09%	1,646,617
Feb 2, 2026	33.48	34.38	32.92	32.97	32.97	-2.34%	2,044,759
Jan 30, 2026	33.80	35.00	33.16	33.76	33.76	-0.21%	1,765,280
Jan 29, 2026	34.98	34.98	33.53	33.83	33.83	-1.71%	1,133,163
Jan 28, 2026	35.07	35.42	34.41	34.42	34.42	-1.66%	1,129,913
Jan 27, 2026	36.05	36.22	34.31	35.00	35.00	-3.50%	2,066,720
Jan 26, 2026	36.21	36.98	35.96	36.27	36.27	-0.17%	1,888,907
Jan 23, 2026	36.70	36.70	35.58	36.33	36.33	-0.98%	1,817,057
Jan 22, 2026	37.01	37.20	36.32	36.69	36.69	-1.05%	1,264,220
Jan 21, 2026	36.30	37.45	35.40	37.08	37.08	2.01%	2,065,400
Jan 20, 2026	35.52	37.80	35.33	36.35	36.35	2.37%	3,002,480
Jan 19, 2026	36.46	37.28	35.51	35.51	35.51	-1.25%	1,800,620
Jan 16, 2026	35.15	36.15	34.86	35.96	35.96	2.42%	1,487,272
Jan 15, 2026	35.80	36.00	34.83	35.11	35.11	-2.15%	1,429,288
Jan 14, 2026	35.55	36.50	35.05	35.88	35.88	-0.19%	2,512,726
Jan 13, 2026	34.62	36.36	34.36	35.95	35.95	3.72%	2,421,916
Jan 12, 2026	34.65	34.90	33.99	34.66	34.66	0.06%	1,301,909
Jan 9, 2026	34.39	34.98	34.16	34.64	34.64	0.73%	1,051,657
Jan 8, 2026	33.97	34.49	33.83	34.39	34.39	0.88%	1,240,754
Jan 7, 2026	34.18	34.24	33.68	34.09	34.09	0.15%	1,012,142