SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.17	32.45	31.17	32.39	-	2.60%	1,142,981
Mar 9, 2026	31.64	31.88	31.04	31.57	31.57	-0.72%	1,334,608
Mar 6, 2026	31.17	31.89	30.72	31.80	31.80	3.35%	1,194,471
Mar 5, 2026	31.08	31.24	30.70	30.77	30.77	0.49%	800,549
Mar 4, 2026	30.49	30.82	30.16	30.62	30.62	-0.03%	1,312,849
Mar 3, 2026	31.30	31.54	30.40	30.63	30.63	-0.81%	1,934,357
Mar 2, 2026	31.32	31.49	30.39	30.88	30.88	-2.80%	1,536,850
Feb 27, 2026	31.70	31.80	31.29	31.77	31.77	1.28%	936,882
Feb 26, 2026	32.01	32.14	31.30	31.37	31.37	-1.78%	1,190,485
Feb 25, 2026	32.03	32.31	31.86	31.94	31.94	-0.34%	839,300
Feb 24, 2026	32.05	32.10	31.49	32.05	32.05	1.68%	1,251,299
Feb 13, 2026	31.37	31.85	31.14	31.52	31.52	1.03%	1,241,800
Feb 12, 2026	31.77	31.79	31.13	31.20	31.20	-1.30%	1,225,277
Feb 11, 2026	32.17	32.17	31.54	31.61	31.61	-0.88%	809,596
Feb 10, 2026	31.74	32.09	31.74	31.89	31.89	0.03%	1,716,286
Feb 9, 2026	31.89	32.17	31.60	31.88	31.88	0.57%	1,169,690
Feb 6, 2026	31.79	32.18	31.58	31.70	31.70	-0.25%	1,381,249
Feb 5, 2026	31.79	32.25	31.50	31.78	31.78	0.76%	1,603,550
Feb 4, 2026	31.70	31.84	31.32	31.54	31.54	-0.38%	869,900
Feb 3, 2026	31.48	31.66	31.12	31.66	31.66	2.33%	1,269,700
Feb 2, 2026	31.65	31.78	30.92	30.94	30.94	-1.78%	1,239,900
Jan 30, 2026	31.42	31.68	30.97	31.50	31.50	0.80%	978,437
Jan 29, 2026	30.89	31.70	30.65	31.25	31.25	0.74%	1,463,868
Jan 28, 2026	31.50	31.62	30.90	31.02	31.02	-1.90%	995,788
Jan 27, 2026	31.87	31.87	30.60	31.62	31.62	-0.78%	1,538,767
Jan 26, 2026	31.50	31.97	31.23	31.87	31.87	0.73%	1,777,540
Jan 23, 2026	31.59	31.79	31.42	31.64	31.64	0.64%	880,289
Jan 22, 2026	31.60	31.60	31.19	31.44	31.44	-	943,828
Jan 21, 2026	31.18	31.56	30.80	31.44	31.44	0.90%	934,310
Jan 20, 2026	31.00	31.66	30.90	31.16	31.16	0.55%	1,596,115
Jan 19, 2026	30.87	31.16	30.60	30.99	30.99	1.61%	910,936
Jan 16, 2026	30.54	30.75	30.20	30.50	30.50	0.16%	918,018
Jan 15, 2026	30.43	30.83	30.38	30.45	30.45	-0.62%	919,418
Jan 14, 2026	30.73	30.95	30.01	30.64	30.64	-0.29%	1,810,398
Jan 13, 2026	30.55	31.23	30.37	30.73	30.73	1.65%	1,709,642
Jan 12, 2026	30.46	30.46	30.00	30.23	30.23	-0.76%	1,322,000
Jan 9, 2026	29.46	31.27	29.40	30.46	30.46	3.11%	2,442,450
Jan 8, 2026	28.74	29.56	28.74	29.54	29.54	2.29%	1,089,414
Jan 7, 2026	28.79	28.96	28.52	28.88	28.88	0.42%	1,028,100
Jan 6, 2026	29.21	29.27	28.72	28.76	28.76	-1.07%	1,063,013
Jan 5, 2026	28.54	29.29	28.37	29.07	29.07	1.86%	1,278,830
Dec 31, 2025	28.34	28.70	28.19	28.54	28.54	0.32%	571,430
Dec 30, 2025	28.84	28.84	28.39	28.45	28.45	-1.15%	590,700
Dec 29, 2025	29.08	29.08	28.56	28.78	28.78	-0.62%	812,950
Dec 26, 2025	29.17	29.30	28.92	28.96	28.96	-0.34%	681,872
Dec 25, 2025	29.10	29.40	28.99	29.06	29.06	-0.17%	607,400
Dec 24, 2025	29.03	29.20	28.88	29.11	29.11	0.28%	480,800
Dec 23, 2025	29.03	29.26	28.98	29.03	29.03	-0.31%	582,728
Dec 22, 2025	29.20	29.47	29.10	29.12	29.12	-0.21%	541,900
Dec 19, 2025	28.61	29.34	28.61	29.18	29.18	2.35%	736,803