SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.36	56.02	54.20	55.70	55.70	1.44%	1,930,909
Mar 5, 2026	53.24	56.62	53.00	54.91	54.91	4.43%	2,156,408
Mar 4, 2026	51.10	53.30	50.72	52.58	52.58	1.31%	1,620,642
Mar 3, 2026	54.14	54.62	51.82	51.90	51.90	-3.67%	1,749,400
Mar 2, 2026	54.86	55.56	53.43	53.88	53.88	-2.18%	2,116,908
Feb 27, 2026	54.62	55.61	53.90	55.08	55.08	1.21%	1,931,500
Feb 26, 2026	54.48	54.78	52.29	54.42	54.42	0.09%	2,460,611
Feb 25, 2026	54.05	54.69	53.33	54.37	54.37	1.34%	1,613,479
Feb 24, 2026	52.92	54.49	52.50	53.65	53.65	1.78%	1,757,662
Feb 13, 2026	51.50	53.37	51.20	52.71	52.71	2.35%	1,950,065
Feb 12, 2026	52.09	52.57	51.30	51.50	51.50	-1.36%	1,136,301
Feb 11, 2026	51.98	52.74	51.42	52.21	52.21	0.46%	925,100
Feb 10, 2026	52.30	52.55	51.29	51.97	51.97	0.17%	1,098,055
Feb 9, 2026	51.80	52.30	50.84	51.88	51.88	1.27%	1,348,700
Feb 6, 2026	52.19	52.19	50.44	51.23	51.23	-0.99%	1,290,621
Feb 5, 2026	51.50	53.01	43.00	51.74	51.74	0.64%	2,108,400
Feb 4, 2026	52.25	53.25	51.38	51.41	51.41	-1.51%	1,538,731
Feb 3, 2026	52.78	53.77	51.80	52.20	52.20	-0.61%	1,692,598
Feb 2, 2026	53.04	56.55	52.42	52.52	52.52	-0.55%	3,105,129
Jan 30, 2026	52.64	53.95	51.60	52.81	52.81	1.50%	1,634,830
Jan 29, 2026	54.10	54.10	51.53	52.03	52.03	-4.11%	2,616,090
Jan 28, 2026	54.90	56.31	53.66	54.26	54.26	-0.84%	3,283,100
Jan 27, 2026	53.99	55.80	52.01	54.72	54.72	2.13%	4,290,100
Jan 26, 2026	52.66	54.40	52.66	53.58	53.58	1.73%	2,537,463
Jan 23, 2026	53.78	54.11	52.32	52.67	52.67	-1.55%	2,100,129
Jan 22, 2026	54.00	54.74	53.29	53.50	53.50	-1.02%	1,432,800
Jan 21, 2026	50.95	54.59	50.88	54.05	54.05	4.65%	2,879,410
Jan 20, 2026	53.80	53.80	51.01	51.65	51.65	-4.25%	2,364,699
Jan 19, 2026	52.75	55.80	52.00	53.94	53.94	2.26%	3,121,200
Jan 16, 2026	54.43	55.97	52.33	52.75	52.75	-4.09%	3,715,315
Jan 15, 2026	57.31	57.71	54.00	55.00	55.00	-4.35%	4,557,595
Jan 14, 2026	59.00	61.68	55.79	57.50	57.50	-2.39%	5,197,991
Jan 13, 2026	57.20	60.38	55.55	58.91	58.91	1.97%	6,576,784
Jan 12, 2026	55.59	58.73	53.60	57.77	57.77	3.90%	7,212,654
Jan 9, 2026	50.79	58.00	49.70	55.60	55.60	7.86%	8,774,783
Jan 8, 2026	49.24	55.00	49.19	51.55	51.55	5.64%	7,253,139
Jan 7, 2026	48.28	50.88	47.55	48.80	48.80	1.92%	4,667,485
Jan 6, 2026	47.78	49.57	47.08	47.88	47.88	0.57%	3,524,906
Jan 5, 2026	47.43	48.05	46.63	47.61	47.61	0.13%	2,552,762
Dec 31, 2025	46.28	47.85	46.28	47.55	47.55	0.93%	2,081,200
Dec 30, 2025	45.72	48.39	44.97	47.11	47.11	2.79%	2,846,868
Dec 29, 2025	46.32	46.65	45.39	45.83	45.83	-0.93%	2,792,900
Dec 26, 2025	46.44	47.03	45.60	46.26	46.26	-0.71%	3,211,200
Dec 25, 2025	47.61	48.83	46.00	46.59	46.59	-3.26%	4,063,602
Dec 24, 2025	46.79	49.30	46.79	48.16	48.16	2.01%	4,258,866
Dec 23, 2025	47.23	48.20	46.10	47.21	47.21	-0.63%	4,182,472
Dec 22, 2025	45.31	47.86	45.31	47.51	47.51	1.15%	4,852,530
Dec 19, 2025	45.18	47.40	44.30	46.97	46.97	6.05%	6,625,259
Dec 18, 2025	44.16	45.12	43.90	44.29	44.29	-0.45%	2,605,635
Dec 17, 2025	44.15	45.67	43.80	44.49	44.49	-0.22%	2,761,427