SHE:301141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.55	59.82	57.94	58.89	58.89	0.19%	2,621,963
Mar 5, 2026	60.56	61.18	58.10	58.78	58.78	-1.59%	3,937,178
Mar 4, 2026	58.36	61.46	58.00	59.73	59.73	0.52%	4,328,107
Mar 3, 2026	63.56	63.85	59.25	59.42	59.42	-7.45%	7,495,384
Mar 2, 2026	65.06	65.49	62.06	64.20	64.20	-1.55%	7,306,145
Feb 27, 2026	62.50	65.68	62.00	65.21	65.21	4.04%	7,801,962
Feb 26, 2026	64.35	64.48	62.61	62.68	62.68	-2.60%	5,576,005
Feb 25, 2026	61.99	65.38	61.21	64.35	64.35	4.65%	8,702,687
Feb 24, 2026	61.79	62.76	60.75	61.49	61.49	1.47%	4,066,895
Feb 13, 2026	61.73	62.60	60.50	60.60	60.60	-3.81%	4,318,357
Feb 12, 2026	62.08	63.88	61.55	63.00	63.00	1.20%	6,128,291
Feb 11, 2026	60.52	64.57	60.51	62.25	62.25	1.80%	6,506,280
Feb 10, 2026	61.47	62.08	60.27	61.15	61.15	-0.29%	4,425,715
Feb 9, 2026	59.13	62.28	59.09	61.33	61.33	4.77%	6,441,623
Feb 6, 2026	57.57	59.86	56.78	58.54	58.54	0.60%	3,747,974
Feb 5, 2026	59.31	59.96	57.84	58.19	58.19	-3.50%	3,933,478
Feb 4, 2026	62.08	62.15	59.51	60.30	60.30	-2.09%	4,802,545
Feb 3, 2026	56.98	61.68	56.00	61.59	61.59	10.12%	8,592,286
Feb 2, 2026	57.00	58.20	55.93	55.93	55.93	-6.67%	4,895,141
Jan 30, 2026	63.00	63.90	58.25	59.93	59.93	-10.28%	9,260,009
Jan 29, 2026	64.65	71.49	62.38	66.80	66.80	3.37%	15,961,287
Jan 28, 2026	60.45	65.66	58.75	64.62	64.62	6.88%	11,735,040
Jan 27, 2026	61.00	62.40	59.00	60.46	60.46	-1.64%	4,539,889
Jan 26, 2026	60.81	62.59	60.22	61.47	61.47	1.10%	6,286,460
Jan 23, 2026	60.01	60.80	59.33	60.80	60.80	2.00%	4,610,677
Jan 22, 2026	60.00	60.58	59.28	59.61	59.61	-1.06%	3,174,450
Jan 21, 2026	57.99	60.49	57.86	60.25	60.25	3.26%	4,669,578
Jan 20, 2026	59.20	60.07	58.00	58.35	58.35	-2.13%	3,140,482
Jan 19, 2026	60.67	61.38	59.60	59.62	59.62	-0.63%	4,040,722
Jan 16, 2026	58.86	60.83	58.80	60.00	60.00	2.15%	4,820,289
Jan 15, 2026	59.00	60.58	58.62	58.74	58.74	-2.25%	3,486,798
Jan 14, 2026	58.94	61.61	57.78	60.09	60.09	0.33%	7,212,286
Jan 13, 2026	63.20	63.20	59.82	59.89	59.89	-5.45%	6,950,575
Jan 12, 2026	60.61	63.39	58.10	63.34	63.34	5.87%	11,268,803
Jan 9, 2026	56.95	61.70	56.58	59.83	59.83	4.82%	10,245,166
Jan 8, 2026	56.54	57.78	56.54	57.08	57.08	-2.38%	6,910,299
Jan 7, 2026	56.60	60.60	55.56	58.47	58.47	7.13%	12,147,570
Jan 6, 2026	54.15	54.90	53.69	54.58	54.58	1.22%	2,764,134
Jan 5, 2026	52.90	53.92	52.24	53.92	53.92	3.26%	2,353,362
Dec 31, 2025	52.70	52.95	52.10	52.22	52.22	-0.46%	1,089,472
Dec 30, 2025	52.50	53.23	52.26	52.46	52.46	-1.32%	1,539,503
Dec 29, 2025	53.92	54.30	53.05	53.16	53.16	-0.77%	1,505,400
Dec 26, 2025	53.98	54.60	53.47	53.57	53.57	-0.39%	2,185,129
Dec 25, 2025	53.32	53.98	52.82	53.78	53.78	0.82%	1,638,219
Dec 24, 2025	52.75	53.53	52.50	53.34	53.34	1.14%	1,306,388
Dec 23, 2025	52.90	53.35	52.42	52.74	52.74	-0.36%	1,264,340
Dec 22, 2025	53.02	53.60	52.78	52.93	52.93	-0.11%	1,651,020
Dec 19, 2025	52.00	53.20	51.90	52.99	52.99	2.16%	1,798,776
Dec 18, 2025	51.94	53.26	51.37	51.87	51.87	-0.38%	1,626,200
Dec 17, 2025	51.84	52.25	50.80	52.07	52.07	0.44%	1,768,049