SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.99	33.28	32.42	32.49	32.49	-1.22%	1,823,298
Mar 12, 2026	34.19	34.46	32.80	32.89	32.89	-3.91%	3,010,600
Mar 11, 2026	34.92	35.09	34.13	34.23	34.23	-1.52%	2,095,595
Mar 10, 2026	34.54	34.86	34.00	34.76	34.76	1.88%	2,703,505
Mar 9, 2026	34.07	34.20	32.55	34.12	34.12	-0.52%	3,436,406
Mar 6, 2026	34.34	34.72	34.12	34.30	34.30	-0.12%	1,742,300
Mar 5, 2026	34.96	35.15	34.10	34.34	34.34	1.00%	2,300,198
Mar 4, 2026	34.21	34.97	33.80	34.00	34.00	-0.76%	3,737,300
Mar 3, 2026	37.23	37.45	34.20	34.26	34.26	-8.22%	4,982,217
Mar 2, 2026	37.56	37.75	36.90	37.33	37.33	-2.00%	3,015,800
Feb 27, 2026	38.00	38.23	37.18	38.09	38.09	-1.19%	3,471,700
Feb 26, 2026	37.00	38.98	36.66	38.55	38.55	4.19%	6,603,371
Feb 25, 2026	35.60	37.19	35.45	37.00	37.00	4.20%	4,419,000
Feb 24, 2026	35.00	35.60	34.58	35.51	35.51	1.98%	2,350,900
Feb 13, 2026	35.00	35.38	34.71	34.82	34.82	-0.51%	1,411,200
Feb 12, 2026	34.90	35.74	34.75	35.00	35.00	0.29%	2,145,200
Feb 11, 2026	34.95	35.37	34.71	34.90	34.90	-0.37%	1,410,990
Feb 10, 2026	35.25	35.34	34.92	35.03	35.03	-0.60%	1,858,420
Feb 9, 2026	34.89	35.85	34.84	35.24	35.24	2.14%	2,157,500
Feb 6, 2026	34.52	34.98	34.20	34.50	34.50	-0.23%	2,000,649
Feb 5, 2026	35.42	36.00	34.47	34.58	34.58	-2.62%	3,239,964
Feb 4, 2026	36.52	36.99	35.41	35.51	35.51	-2.79%	2,507,100
Feb 3, 2026	35.63	36.63	35.38	36.53	36.53	3.10%	2,249,900
Feb 2, 2026	36.72	37.50	35.40	35.43	35.43	-4.37%	3,477,224
Jan 30, 2026	36.52	37.49	36.19	37.05	37.05	0.60%	3,091,500
Jan 29, 2026	37.68	38.38	36.37	36.83	36.83	-2.57%	3,946,301
Jan 28, 2026	38.50	40.50	37.44	37.80	37.80	-1.49%	5,746,100
Jan 27, 2026	37.68	38.49	36.51	38.37	38.37	1.51%	3,077,800
Jan 26, 2026	39.00	39.93	37.21	37.80	37.80	-3.28%	4,614,470
Jan 23, 2026	38.13	39.54	38.13	39.08	39.08	2.49%	3,856,580
Jan 22, 2026	38.30	38.80	37.93	38.13	38.13	-1.06%	2,548,462
Jan 21, 2026	37.99	39.27	37.71	38.54	38.54	1.00%	3,181,362
Jan 20, 2026	39.45	39.91	37.60	38.16	38.16	-3.25%	4,713,842
Jan 19, 2026	40.49	40.87	39.31	39.44	39.44	-1.15%	5,484,048
Jan 16, 2026	38.45	40.98	38.26	39.90	39.90	5.56%	10,989,140
Jan 15, 2026	37.64	38.49	36.91	37.80	37.80	-0.11%	4,286,023
Jan 14, 2026	36.70	39.10	36.55	37.84	37.84	2.91%	8,338,770
Jan 13, 2026	38.40	38.40	36.69	36.77	36.77	-4.24%	6,468,972
Jan 12, 2026	38.21	38.90	37.65	38.40	38.40	2.13%	7,642,571
Jan 9, 2026	37.83	38.18	37.07	37.60	37.60	-0.87%	6,554,633
Jan 8, 2026	38.07	38.88	37.50	37.93	37.93	-1.33%	8,035,565
Jan 7, 2026	38.91	40.10	37.88	38.44	38.44	1.24%	15,572,480
Jan 6, 2026	36.00	38.86	35.33	37.97	37.97	5.97%	14,592,750
Jan 5, 2026	37.54	37.83	35.45	35.83	35.83	-5.36%	13,558,400
Dec 31, 2025	36.56	38.97	35.70	37.86	37.86	2.10%	15,476,430
Dec 30, 2025	35.11	39.06	34.50	37.08	37.08	11.35%	18,492,040
Dec 29, 2025	33.20	33.49	32.88	33.30	33.30	-	2,646,740
Dec 26, 2025	33.75	33.99	33.18	33.30	33.30	-1.62%	3,438,006
Dec 25, 2025	33.21	33.96	33.15	33.85	33.85	1.38%	4,445,870
Dec 24, 2025	33.58	33.80	32.59	33.39	33.39	0.39%	6,063,954