SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	135.25	143.85	135.08	137.70	-	-2.69%	8,884,857
Mar 26, 2026	136.08	145.17	133.01	141.50	141.50	1.49%	10,622,693
Mar 25, 2026	132.59	144.50	127.11	139.42	139.42	4.11%	13,545,552
Mar 24, 2026	126.00	133.92	121.40	133.92	133.92	6.33%	10,943,010
Mar 23, 2026	126.38	131.00	118.25	125.95	125.95	-5.02%	11,810,910
Mar 20, 2026	135.25	141.50	130.60	132.60	132.60	-1.96%	12,334,650
Mar 19, 2026	128.10	136.98	126.23	135.25	135.25	4.02%	15,009,223
Mar 18, 2026	108.22	130.02	107.25	130.02	130.02	20.00%	14,157,430
Mar 17, 2026	112.51	114.00	108.13	108.35	108.35	-3.18%	3,709,836
Mar 16, 2026	105.49	113.14	103.08	111.91	111.91	5.38%	6,167,251
Mar 13, 2026	107.95	108.00	103.65	106.20	106.20	-2.25%	3,516,394
Mar 12, 2026	110.87	110.87	106.73	108.65	108.65	-2.05%	3,804,157
Mar 11, 2026	111.45	115.34	109.33	110.92	110.92	-0.13%	5,973,168
Mar 10, 2026	104.01	112.50	104.01	111.06	111.06	8.46%	7,684,518
Mar 9, 2026	100.23	102.50	96.00	102.40	102.40	-0.19%	3,494,926
Mar 6, 2026	103.63	107.37	102.48	102.60	102.60	-1.66%	2,757,024
Mar 5, 2026	108.00	108.00	103.63	104.33	104.33	0.45%	3,181,763
Mar 4, 2026	102.03	106.50	101.00	103.86	103.86	0.27%	2,980,344
Mar 3, 2026	112.87	112.89	102.00	103.58	103.58	-7.76%	5,083,042
Mar 2, 2026	108.50	113.90	108.47	112.30	112.30	-0.42%	4,502,903
Feb 27, 2026	110.90	113.22	108.60	112.77	112.77	-1.18%	4,497,813
Feb 26, 2026	111.73	115.00	107.66	114.12	114.12	4.48%	6,432,689
Feb 25, 2026	105.50	109.33	104.52	109.23	109.23	3.93%	4,199,375
Feb 24, 2026	106.63	108.13	103.18	105.10	105.10	-1.13%	3,559,829
Feb 13, 2026	106.00	109.68	105.46	106.30	106.30	-1.12%	3,732,139
Feb 12, 2026	103.00	111.00	101.99	107.50	107.50	6.81%	6,706,090
Feb 11, 2026	101.03	103.27	100.08	100.65	100.65	-0.88%	1,976,938
Feb 10, 2026	103.34	104.44	101.50	101.54	101.54	-1.66%	2,625,990
Feb 9, 2026	103.65	104.28	101.30	103.25	103.25	2.15%	2,887,380
Feb 6, 2026	99.32	104.28	98.16	101.08	101.08	1.26%	3,052,902
Feb 5, 2026	102.00	102.77	98.70	99.82	99.82	-2.94%	2,527,793
Feb 4, 2026	104.57	104.59	101.25	102.84	102.84	-2.11%	2,784,566
Feb 3, 2026	102.85	105.60	101.11	105.06	105.06	3.92%	3,357,920
Feb 2, 2026	104.96	106.00	101.00	101.10	101.10	-4.78%	3,542,543
Jan 30, 2026	104.00	108.00	102.23	106.17	106.17	1.44%	4,337,109
Jan 29, 2026	106.97	108.39	103.34	104.66	104.66	-2.72%	3,810,331
Jan 28, 2026	111.01	111.99	106.28	107.59	107.59	-4.55%	5,178,690
Jan 27, 2026	108.05	114.33	105.53	112.72	112.72	3.69%	6,093,102
Jan 26, 2026	115.00	116.43	108.00	108.71	108.71	-8.49%	7,854,685
Jan 23, 2026	117.08	125.49	115.40	118.80	118.80	5.27%	9,296,807
Jan 22, 2026	116.40	119.55	110.60	112.85	112.85	-0.63%	5,492,942
Jan 21, 2026	107.80	114.60	106.70	113.57	113.57	4.63%	6,248,875
Jan 20, 2026	113.70	115.58	107.30	108.54	108.54	-4.52%	8,160,971
Jan 19, 2026	100.41	116.00	100.41	113.68	113.68	16.00%	13,297,250
Jan 16, 2026	97.12	100.41	96.35	98.00	98.00	1.24%	5,808,693
Jan 15, 2026	94.49	97.58	93.70	96.80	96.80	2.13%	4,480,671
Jan 14, 2026	93.10	96.19	92.68	94.78	94.78	1.67%	4,574,523
Jan 13, 2026	96.36	99.47	92.90	93.22	93.22	-3.83%	5,915,082
Jan 12, 2026	96.12	97.16	94.61	96.93	96.93	1.13%	4,447,129
Jan 9, 2026	95.79	97.45	94.83	95.85	95.85	0.06%	3,283,037