SHE:301117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	52.45	52.48	46.80	47.70	47.70	-9.06%	11,969,889
Mar 13, 2026	55.01	55.01	52.30	52.45	52.45	-5.34%	6,072,977
Mar 12, 2026	56.99	57.75	55.00	55.41	55.41	-4.05%	5,787,529
Mar 11, 2026	58.31	59.95	57.36	57.75	57.75	-1.13%	8,901,235
Mar 10, 2026	57.48	59.66	57.02	58.41	58.41	2.74%	8,699,437
Mar 9, 2026	53.86	56.98	53.80	56.85	56.85	1.90%	6,595,604
Mar 6, 2026	56.02	57.30	55.06	55.79	55.79	-1.36%	8,501,357
Mar 5, 2026	55.02	56.80	53.31	56.56	56.56	7.79%	12,631,770
Mar 4, 2026	49.42	53.22	49.42	52.47	52.47	2.42%	6,382,745
Mar 3, 2026	55.50	56.48	51.00	51.23	51.23	-11.03%	12,673,584
Mar 2, 2026	55.75	58.58	54.50	57.58	57.58	6.69%	15,204,350
Feb 27, 2026	52.80	54.48	52.40	53.97	53.97	1.68%	6,735,463
Feb 26, 2026	51.94	54.50	51.60	53.08	53.08	2.16%	9,888,980
Feb 25, 2026	50.96	52.31	50.52	51.96	51.96	2.32%	4,995,467
Feb 24, 2026	51.29	51.37	50.09	50.78	50.78	-0.04%	3,653,114
Feb 13, 2026	51.08	52.09	50.80	50.80	50.80	-1.55%	3,643,172
Feb 12, 2026	52.10	52.59	51.40	51.60	51.60	-1.26%	5,056,080
Feb 11, 2026	53.27	53.80	52.23	52.26	52.26	-1.93%	4,837,862
Feb 10, 2026	55.53	55.75	53.08	53.29	53.29	-3.13%	6,036,908
Feb 9, 2026	54.51	55.80	54.28	55.01	55.01	2.34%	4,949,806
Feb 6, 2026	54.51	55.65	53.65	53.75	53.75	-2.64%	5,600,790
Feb 5, 2026	54.84	56.28	54.28	55.21	55.21	-0.04%	4,827,612
Feb 4, 2026	56.80	57.17	54.50	55.23	55.23	-3.75%	6,974,373
Feb 3, 2026	55.00	57.68	54.00	57.38	57.38	4.98%	9,425,112
Feb 2, 2026	55.36	57.26	54.65	54.66	54.66	-1.34%	6,440,234
Jan 30, 2026	55.02	57.30	53.81	55.40	55.40	-4.68%	11,009,990
Jan 29, 2026	58.38	61.10	57.21	58.12	58.12	-1.37%	8,789,926
Jan 28, 2026	60.03	61.28	58.28	58.93	58.93	-1.83%	8,128,160
Jan 27, 2026	60.41	61.79	58.34	60.03	60.03	-1.75%	9,830,435
Jan 26, 2026	67.79	67.80	61.01	61.10	61.10	-9.87%	13,805,850
Jan 23, 2026	64.00	68.75	62.90	67.79	67.79	7.18%	19,298,247
Jan 22, 2026	62.32	64.06	61.50	63.25	63.25	2.60%	13,176,520
Jan 21, 2026	62.32	63.89	61.64	61.65	61.65	-2.51%	8,482,036
Jan 20, 2026	66.56	67.90	62.12	63.24	63.24	-4.62%	14,824,703
Jan 19, 2026	68.95	71.85	66.10	66.30	66.30	-5.56%	17,560,601
Jan 16, 2026	72.31	73.87	69.00	70.20	70.20	-1.27%	21,458,840
Jan 15, 2026	80.03	81.47	68.00	71.10	71.10	-15.84%	27,105,800
Jan 14, 2026	73.50	84.48	70.80	84.48	84.48	20.00%	32,567,710
Jan 13, 2026	62.00	78.49	58.00	70.40	70.40	7.63%	31,001,550
Jan 12, 2026	60.07	67.70	60.07	65.41	65.41	10.40%	25,408,523
Jan 9, 2026	54.06	63.27	53.88	59.25	59.25	10.62%	30,091,285
Jan 8, 2026	50.33	54.66	50.02	53.56	53.56	5.23%	17,661,630
Jan 7, 2026	52.00	52.00	50.20	50.90	50.90	-3.78%	11,686,420
Jan 6, 2026	50.60	54.09	49.08	52.90	52.90	2.84%	18,860,610
Jan 5, 2026	54.30	54.30	50.80	51.44	51.44	-3.40%	16,463,360
Dec 31, 2025	50.91	54.87	50.44	53.25	53.25	5.22%	22,831,760
Dec 30, 2025	53.02	53.87	50.53	50.61	50.61	-3.34%	20,152,490
Dec 29, 2025	59.22	59.90	52.15	52.36	52.36	-11.57%	30,343,253
Dec 26, 2025	54.31	59.21	54.10	59.21	59.21	20.00%	16,873,900
Dec 25, 2025	48.13	50.44	48.08	49.34	49.34	1.46%	12,041,090