SHE:301137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.50	47.28	45.30	46.72	46.72	0.54%	3,969,169
Mar 26, 2026	47.83	47.95	46.00	46.47	46.47	-4.05%	6,484,867
Mar 25, 2026	46.03	49.50	45.96	48.43	48.43	5.56%	10,399,990
Mar 24, 2026	45.92	46.41	44.56	45.88	45.88	1.30%	4,987,855
Mar 23, 2026	45.43	47.10	44.60	45.29	45.29	-2.01%	5,623,219
Mar 20, 2026	48.15	48.81	46.22	46.22	46.22	-3.18%	5,545,914
Mar 19, 2026	49.16	49.84	47.45	47.74	47.74	-5.93%	7,007,874
Mar 18, 2026	50.49	50.87	48.84	50.75	50.75	1.62%	6,390,281
Mar 17, 2026	54.41	54.69	49.90	49.94	49.94	-8.16%	9,791,533
Mar 16, 2026	57.57	57.69	54.37	54.38	54.38	-6.64%	10,731,440
Mar 13, 2026	56.76	60.94	55.71	58.25	58.25	0.57%	13,340,080
Mar 12, 2026	61.09	62.12	57.00	57.92	57.92	-6.97%	16,242,583
Mar 11, 2026	61.10	62.69	60.48	62.26	62.26	0.42%	12,333,084
Mar 10, 2026	58.56	62.06	57.81	62.00	62.00	4.82%	16,709,238
Mar 9, 2026	56.99	59.85	56.75	59.15	59.15	0.85%	13,006,559
Mar 6, 2026	57.99	59.28	57.22	58.65	58.65	-1.96%	14,685,820
Mar 5, 2026	54.51	60.60	53.86	59.82	59.82	11.65%	21,129,229
Mar 4, 2026	53.00	54.97	52.00	53.58	53.58	-1.92%	6,623,673
Mar 3, 2026	56.33	56.55	53.07	54.63	54.63	-5.14%	12,500,410
Mar 2, 2026	52.00	57.89	51.77	57.59	57.59	6.85%	16,659,506
Feb 27, 2026	54.41	55.70	53.32	53.90	53.90	0.65%	10,509,460
Feb 26, 2026	52.91	54.08	52.58	53.55	53.55	0.41%	8,230,114
Feb 25, 2026	51.05	53.38	51.01	53.33	53.33	3.53%	8,515,539
Feb 24, 2026	51.06	51.98	50.88	51.51	51.51	1.60%	4,089,680
Feb 13, 2026	51.18	51.96	50.68	50.70	50.70	-1.76%	4,255,761
Feb 12, 2026	50.44	52.17	50.07	51.61	51.61	2.60%	5,797,049
Feb 11, 2026	51.10	51.50	50.24	50.30	50.30	-1.87%	3,792,488
Feb 10, 2026	52.30	52.66	50.71	51.26	51.26	-2.01%	5,397,682
Feb 9, 2026	51.80	52.81	51.30	52.31	52.31	2.89%	6,423,870
Feb 6, 2026	51.00	52.87	50.66	50.84	50.84	-1.30%	6,810,520
Feb 5, 2026	53.50	53.55	51.22	51.51	51.51	-3.47%	6,414,509
Feb 4, 2026	52.23	55.00	52.17	53.36	53.36	0.51%	10,649,460
Feb 3, 2026	51.96	53.56	51.30	53.09	53.09	4.24%	10,520,300
Feb 2, 2026	50.77	52.88	50.77	50.93	50.93	0.63%	8,529,715
Jan 30, 2026	51.27	51.47	49.14	50.61	50.61	-2.26%	7,011,428
Jan 29, 2026	51.80	53.50	50.81	51.78	51.78	-0.80%	7,936,945
Jan 28, 2026	53.41	53.88	51.72	52.20	52.20	-1.40%	7,096,698
Jan 27, 2026	53.39	53.70	51.36	52.94	52.94	-1.42%	7,839,639
Jan 26, 2026	56.04	56.74	53.17	53.70	53.70	-5.67%	10,690,990
Jan 23, 2026	56.07	57.77	55.51	56.93	56.93	-0.97%	14,902,781
Jan 22, 2026	54.50	57.98	54.50	57.49	57.49	7.28%	20,695,060
Jan 21, 2026	53.01	54.20	52.93	53.59	53.59	-0.39%	6,453,357
Jan 20, 2026	55.99	56.50	52.70	53.80	53.80	-4.20%	9,899,581
Jan 19, 2026	57.29	58.50	55.76	56.16	56.16	-1.25%	11,223,820
Jan 16, 2026	59.45	60.06	56.69	56.87	56.87	-4.64%	11,415,840
Jan 15, 2026	58.09	60.36	56.96	59.64	59.64	-2.34%	16,760,370
Jan 14, 2026	61.31	66.39	60.80	61.07	61.07	-1.17%	20,642,889
Jan 13, 2026	66.85	67.50	61.58	61.79	61.79	-10.45%	20,193,057
Jan 12, 2026	59.93	71.80	59.80	69.00	69.00	11.45%	28,131,767
Jan 9, 2026	59.40	64.97	56.40	61.91	61.91	4.21%	31,683,810