SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.72	48.34	46.58	48.17	48.17	4.13%	1,213,323
Mar 9, 2026	47.39	47.49	45.05	46.26	46.26	-4.28%	1,640,030
Mar 6, 2026	48.00	48.57	47.56	48.33	48.33	0.83%	832,384
Mar 5, 2026	48.50	49.69	47.59	47.93	47.93	1.01%	1,349,461
Mar 4, 2026	48.51	48.74	47.03	47.45	47.45	-2.04%	1,757,868
Mar 3, 2026	51.88	52.57	48.31	48.44	48.44	-6.27%	1,813,934
Mar 2, 2026	52.67	53.38	51.15	51.68	51.68	-3.26%	1,810,470
Feb 27, 2026	52.25	53.58	51.55	53.42	53.42	1.35%	1,557,450
Feb 26, 2026	52.63	53.38	51.50	52.71	52.71	0.92%	2,154,285
Feb 25, 2026	53.39	53.90	52.00	52.23	52.23	-2.61%	1,734,871
Feb 24, 2026	55.00	55.16	52.61	53.63	53.63	-0.57%	1,814,900
Feb 13, 2026	53.72	54.68	52.32	53.94	53.94	0.07%	3,014,980
Feb 12, 2026	50.22	54.68	49.76	53.90	53.90	8.06%	4,670,165
Feb 11, 2026	52.38	52.48	49.36	49.88	49.88	-4.74%	3,239,447
Feb 10, 2026	55.51	55.51	52.36	52.36	52.36	-5.20%	3,107,049
Feb 9, 2026	55.20	58.30	53.82	55.23	55.23	0.60%	4,937,449
Feb 6, 2026	56.39	56.50	54.50	54.90	54.90	-4.00%	3,956,501
Feb 5, 2026	58.00	59.59	56.00	57.19	57.19	-0.88%	6,129,792
Feb 4, 2026	48.19	57.70	48.19	57.70	57.70	20.01%	7,596,840
Feb 3, 2026	48.94	50.39	47.53	48.08	48.08	0.59%	1,933,659
Feb 2, 2026	47.47	48.94	46.52	47.80	47.80	0.10%	2,550,502
Jan 30, 2026	47.23	48.70	46.84	47.75	47.75	-1.85%	2,121,306
Jan 29, 2026	51.69	51.69	48.55	48.65	48.65	-5.90%	3,015,830
Jan 28, 2026	53.90	54.32	51.50	51.70	51.70	-3.83%	2,043,790
Jan 27, 2026	53.10	54.33	52.39	53.76	53.76	1.24%	1,412,020
Jan 26, 2026	55.16	55.18	52.70	53.10	53.10	-3.75%	2,423,417
Jan 23, 2026	56.88	57.28	53.52	55.17	55.17	-2.82%	2,920,567
Jan 22, 2026	57.76	57.96	55.07	56.77	56.77	-0.87%	2,696,083
Jan 21, 2026	53.05	57.50	52.58	57.27	57.27	7.77%	3,156,270
Jan 20, 2026	54.60	55.90	52.66	53.14	53.14	-2.32%	1,859,040
Jan 19, 2026	55.14	55.77	53.85	54.40	54.40	-1.36%	2,110,530
Jan 16, 2026	56.32	57.39	55.00	55.15	55.15	-0.13%	2,040,003
Jan 15, 2026	54.30	57.01	53.29	55.22	55.22	0.40%	2,608,450
Jan 14, 2026	56.50	57.92	54.21	55.00	55.00	-2.26%	3,827,956
Jan 13, 2026	56.81	61.98	55.50	56.27	56.27	-0.78%	6,262,079
Jan 12, 2026	58.20	58.20	55.77	56.71	56.71	-3.04%	3,367,080
Jan 9, 2026	57.78	59.12	55.26	58.49	58.49	2.33%	2,829,006
Jan 8, 2026	56.40	58.41	55.60	57.16	57.16	2.07%	2,472,447
Jan 7, 2026	53.42	57.00	52.76	56.00	56.00	3.70%	3,319,615
Jan 6, 2026	51.62	54.43	51.16	54.00	54.00	5.12%	3,056,649
Jan 5, 2026	53.00	53.00	50.69	51.37	51.37	-2.51%	2,553,236
Dec 31, 2025	50.00	54.00	49.30	52.69	52.69	6.40%	3,921,789
Dec 30, 2025	51.42	51.66	49.20	49.52	49.52	-3.70%	2,233,930
Dec 29, 2025	49.62	51.70	49.12	51.42	51.42	3.44%	2,556,453
Dec 26, 2025	50.80	51.16	49.28	49.71	49.71	-1.95%	1,672,930
Dec 25, 2025	50.94	51.25	49.59	50.70	50.70	-0.59%	1,501,242
Dec 24, 2025	51.15	51.49	50.51	51.00	51.00	-0.06%	1,789,890
Dec 23, 2025	52.48	53.03	50.80	51.03	51.03	-2.17%	2,314,997
Dec 22, 2025	51.67	52.70	50.01	52.16	52.16	0.87%	4,043,280
Dec 19, 2025	46.00	53.39	46.00	51.71	51.71	12.17%	6,368,348