SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.10	49.74	48.80	49.50	49.50	0.18%	628,908
Mar 26, 2026	50.48	50.73	49.00	49.41	49.41	-2.12%	812,508
Mar 25, 2026	49.75	50.93	49.75	50.48	50.48	1.98%	1,023,508
Mar 24, 2026	48.48	49.59	47.29	49.50	49.50	4.92%	1,365,979
Mar 23, 2026	49.56	50.27	47.02	47.18	47.18	-6.48%	1,929,279
Mar 20, 2026	49.56	52.32	49.36	50.45	50.45	3.13%	2,088,000
Mar 19, 2026	50.05	50.44	48.52	48.92	48.92	-3.13%	1,414,773
Mar 18, 2026	50.10	50.79	49.50	50.50	50.50	0.80%	1,217,600
Mar 17, 2026	52.36	52.44	49.60	50.10	50.10	-3.84%	2,537,473
Mar 16, 2026	52.76	53.00	50.92	52.10	52.10	-0.76%	1,761,700
Mar 13, 2026	53.39	53.99	52.40	52.50	52.50	-1.67%	1,497,700
Mar 12, 2026	56.19	56.19	53.26	53.39	53.39	-4.52%	2,489,100
Mar 11, 2026	56.58	57.18	55.62	55.92	55.92	-0.67%	2,199,200
Mar 10, 2026	54.89	56.83	54.21	56.30	56.30	4.39%	2,170,226
Mar 9, 2026	54.85	55.80	53.20	53.93	53.93	-3.18%	1,922,008
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