SHE:301131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.27	44.68	43.01	44.60	44.60	2.67%	1,491,784
Mar 5, 2026	43.65	44.02	42.93	43.44	43.44	1.61%	1,556,045
Mar 4, 2026	42.95	43.68	42.42	42.75	42.75	-1.45%	1,397,401
Mar 3, 2026	45.22	45.55	43.10	43.38	43.38	-4.05%	2,172,069
Mar 2, 2026	47.20	47.49	45.21	45.21	45.21	-5.24%	3,460,323
Feb 27, 2026	47.90	48.22	47.38	47.71	47.71	-1.38%	1,773,465
Feb 26, 2026	48.33	48.69	47.73	48.38	48.38	0.10%	1,513,364
Feb 25, 2026	48.75	49.03	48.11	48.33	48.33	-0.14%	1,474,970
Feb 24, 2026	47.81	48.54	47.74	48.40	48.40	1.85%	1,213,072
Feb 13, 2026	48.00	48.48	47.35	47.52	47.52	-0.63%	956,454
Feb 12, 2026	48.33	48.50	47.72	47.82	47.82	-1.06%	873,312
Feb 11, 2026	48.37	48.67	48.03	48.33	48.33	-	762,237
Feb 10, 2026	48.89	49.09	48.25	48.33	48.33	-1.06%	822,007
Feb 9, 2026	48.55	48.92	47.90	48.85	48.85	2.52%	1,054,635
Feb 6, 2026	47.17	48.33	46.60	47.65	47.65	0.46%	947,299
Feb 5, 2026	47.64	48.08	47.24	47.43	47.43	-0.44%	918,141
Feb 4, 2026	47.61	48.09	47.08	47.64	47.64	0.15%	848,344
Feb 3, 2026	46.67	47.59	46.44	47.57	47.57	2.43%	1,133,785
Feb 2, 2026	47.63	48.22	46.23	46.44	46.44	-3.05%	1,547,510
Jan 30, 2026	46.50	48.05	46.44	47.90	47.90	2.55%	1,293,517
Jan 29, 2026	47.00	48.08	46.45	46.71	46.71	-1.56%	1,186,053
Jan 28, 2026	48.10	48.37	47.25	47.45	47.45	-1.96%	1,198,036
Jan 27, 2026	48.68	48.84	46.80	48.40	48.40	-0.78%	1,888,383
Jan 26, 2026	50.50	50.70	48.14	48.78	48.78	-3.06%	1,894,826
Jan 23, 2026	50.00	50.44	49.70	50.32	50.32	0.70%	1,303,087
Jan 22, 2026	49.60	50.14	49.50	49.97	49.97	0.60%	1,241,973
Jan 21, 2026	49.36	49.90	48.80	49.67	49.67	-0.66%	1,786,089
Jan 20, 2026	50.89	51.30	49.38	50.00	50.00	-1.26%	1,547,792
Jan 19, 2026	49.35	51.22	48.90	50.64	50.64	2.70%	1,689,099
Jan 16, 2026	49.08	49.33	48.18	49.31	49.31	0.57%	1,305,210
Jan 15, 2026	48.00	49.21	48.00	49.03	49.03	0.78%	866,500
Jan 14, 2026	49.02	49.45	47.77	48.65	48.65	-0.27%	1,412,006
Jan 13, 2026	49.15	49.90	48.50	48.78	48.78	-0.73%	972,300
Jan 12, 2026	48.66	49.57	48.41	49.14	49.14	0.82%	1,023,200
Jan 9, 2026	48.69	48.77	47.86	48.74	48.74	0.18%	1,001,855
Jan 8, 2026	48.02	48.86	47.93	48.65	48.65	0.89%	820,600
Jan 7, 2026	47.98	48.56	47.54	48.22	48.22	0.56%	936,800
Jan 6, 2026	47.80	48.47	47.60	47.95	47.95	-0.12%	1,139,500
Jan 5, 2026	48.03	48.80	47.39	48.01	48.01	-0.54%	980,586
Dec 31, 2025	47.99	48.27	47.39	48.27	48.27	0.73%	834,597
Dec 30, 2025	47.02	48.48	47.02	47.92	47.92	0.40%	1,385,900
Dec 29, 2025	46.60	48.16	46.50	47.73	47.73	2.96%	1,485,463
Dec 26, 2025	47.25	47.25	46.24	46.36	46.36	-1.70%	648,660
Dec 25, 2025	46.16	47.26	46.15	47.16	47.16	2.25%	773,800
Dec 24, 2025	45.48	46.57	45.22	46.12	46.12	1.59%	763,700
Dec 23, 2025	45.46	45.85	45.04	45.40	45.40	-0.46%	534,200
Dec 22, 2025	45.62	46.45	45.44	45.61	45.61	-0.22%	862,203
Dec 19, 2025	44.30	45.74	44.30	45.71	45.71	3.53%	849,900
Dec 18, 2025	43.32	44.68	43.02	44.15	44.15	1.99%	780,400
Dec 17, 2025	43.22	43.65	42.37	43.29	43.29	-0.02%	631,200