SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.66	40.36	38.26	39.92	39.92	4.94%	3,598,174
Mar 9, 2026	38.66	38.79	37.04	38.04	38.04	-1.58%	2,711,200
Mar 6, 2026	37.04	38.87	36.53	38.65	38.65	4.35%	2,425,027
Mar 5, 2026	37.40	37.88	36.39	37.04	37.04	1.81%	2,021,566
Mar 4, 2026	36.74	37.43	35.91	36.38	36.38	-2.02%	2,362,571
Mar 3, 2026	39.04	39.56	36.99	37.13	37.13	-5.18%	2,996,440
Mar 2, 2026	38.30	40.98	37.52	39.16	39.16	1.24%	4,039,671
Feb 27, 2026	38.99	39.07	38.16	38.68	38.68	-0.90%	1,774,124
Feb 26, 2026	38.64	39.49	38.00	39.03	39.03	1.69%	1,970,662
Feb 25, 2026	38.66	38.88	38.00	38.38	38.38	-0.72%	1,834,000
Feb 24, 2026	39.77	40.23	38.51	38.66	38.66	-2.03%	2,333,423
Feb 13, 2026	39.97	40.37	39.25	39.46	39.46	-1.37%	2,231,300
Feb 12, 2026	39.65	41.18	39.12	40.01	40.01	1.04%	3,822,680
Feb 11, 2026	40.50	40.74	39.58	39.60	39.60	-2.39%	2,461,539
Feb 10, 2026	40.10	41.00	39.78	40.57	40.57	2.42%	3,194,482
Feb 9, 2026	39.14	39.61	38.10	39.61	39.61	3.10%	2,616,536
Feb 6, 2026	36.61	39.58	36.36	38.42	38.42	5.00%	3,752,154
Feb 5, 2026	37.04	37.27	36.26	36.59	36.59	-1.45%	2,143,576
Feb 4, 2026	38.61	39.00	36.63	37.13	37.13	-3.83%	3,005,800
Feb 3, 2026	38.03	39.13	37.28	38.61	38.61	3.96%	3,644,172
Feb 2, 2026	39.31	39.68	37.07	37.14	37.14	-7.15%	5,346,472
Jan 30, 2026	39.39	42.00	39.15	40.00	40.00	1.55%	5,332,630
Jan 29, 2026	43.82	43.83	38.88	39.39	39.39	-10.11%	7,667,035
Jan 28, 2026	44.88	46.12	43.50	43.82	43.82	-0.63%	5,112,571
Jan 27, 2026	42.00	45.95	40.58	44.10	44.10	5.76%	8,520,522
Jan 26, 2026	41.50	42.80	40.76	41.70	41.70	-	3,710,198
Jan 23, 2026	42.35	42.45	40.74	41.70	41.70	-1.67%	4,352,137
Jan 22, 2026	41.31	43.60	41.31	42.41	42.41	1.73%	3,744,132
Jan 21, 2026	39.11	41.98	38.92	41.69	41.69	6.27%	4,436,818
Jan 20, 2026	39.71	40.70	38.73	39.23	39.23	-1.68%	4,281,244
Jan 19, 2026	41.11	43.50	39.50	39.90	39.90	-2.64%	6,869,559
Jan 16, 2026	39.98	41.28	39.31	40.98	40.98	2.50%	4,949,492
Jan 15, 2026	38.65	41.20	38.60	39.98	39.98	2.12%	5,393,799
Jan 14, 2026	38.20	40.31	38.05	39.15	39.15	0.64%	6,282,737
Jan 13, 2026	38.69	41.22	38.40	38.90	38.90	1.09%	6,309,805
Jan 12, 2026	39.00	39.30	38.04	38.48	38.48	-0.82%	4,221,700
Jan 9, 2026	39.17	39.52	38.18	38.80	38.80	-0.61%	4,433,883
Jan 8, 2026	38.13	39.74	37.81	39.04	39.04	2.41%	5,158,852
Jan 7, 2026	38.21	38.97	37.55	38.12	38.12	-1.24%	5,048,668
Jan 6, 2026	39.58	40.43	38.48	38.60	38.60	-3.43%	6,509,822
Jan 5, 2026	38.14	40.99	38.00	39.97	39.97	4.33%	8,922,779
Dec 31, 2025	38.40	39.47	37.48	38.31	38.31	-0.31%	8,047,448
Dec 30, 2025	35.85	40.00	35.40	38.43	38.43	6.13%	11,924,910
Dec 29, 2025	35.93	36.65	35.00	36.21	36.21	-0.25%	7,160,862
Dec 26, 2025	34.11	36.89	33.77	36.30	36.30	6.14%	11,680,448
Dec 25, 2025	32.52	34.96	32.52	34.20	34.20	-0.58%	12,522,430
Dec 24, 2025	29.10	35.16	29.10	34.40	34.40	15.24%	16,006,410
Dec 23, 2025	30.67	30.71	29.61	29.85	29.85	-5.81%	8,462,869
Dec 22, 2025	33.88	33.92	31.48	31.69	31.69	-8.94%	11,669,370
Dec 19, 2025	35.87	36.22	33.38	34.80	34.80	-6.45%	14,078,760