SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	68.41	70.43	68.39	69.06	69.06	-0.52%	1,117,467
Mar 26, 2026	71.75	71.98	69.28	69.42	69.42	-3.25%	1,517,560
Mar 25, 2026	70.02	72.72	70.02	71.75	71.75	2.47%	2,160,837
Mar 24, 2026	70.73	73.20	67.46	70.02	70.02	0.78%	2,831,373
Mar 23, 2026	70.50	72.88	68.54	69.48	69.48	-2.42%	2,869,938
Mar 20, 2026	70.50	76.58	70.07	71.20	71.20	0.42%	3,643,039
Mar 19, 2026	68.70	72.50	66.95	70.90	70.90	2.01%	3,850,495
Mar 18, 2026	69.26	70.16	68.15	69.50	69.50	0.74%	1,764,657
Mar 17, 2026	72.00	72.72	68.99	68.99	68.99	-4.58%	2,037,006
Mar 16, 2026	74.96	76.00	71.65	72.30	72.30	-4.19%	3,029,150
Mar 13, 2026	82.16	82.88	75.08	75.46	75.46	-7.98%	4,952,414
Mar 12, 2026	73.74	84.90	73.73	82.00	82.00	11.98%	6,537,375
Mar 11, 2026	75.49	76.43	73.20	73.23	73.23	-3.39%	2,801,907
Mar 10, 2026	76.00	76.90	74.10	75.80	75.80	0.66%	2,628,640
Mar 9, 2026	74.23	76.50	70.90	75.30	75.30	0.33%	4,831,760
Mar 6, 2026	67.87	76.35	67.87	75.05	75.05	9.72%	4,665,642
Mar 5, 2026	68.20	69.07	67.04	68.40	68.40	1.36%	2,641,273
Mar 4, 2026	65.00	67.99	65.00	67.48	67.48	2.40%	3,233,083
Mar 3, 2026	71.90	73.40	65.50	65.90	65.90	-8.74%	3,961,677
Mar 2, 2026	70.47	75.88	70.15	72.21	72.21	-0.48%	3,109,298
Feb 27, 2026	68.00	72.78	67.90	72.56	72.56	5.90%	2,773,434
Feb 26, 2026	68.12	69.40	67.79	68.52	68.52	0.97%	1,857,981
Feb 25, 2026	70.50	70.69	67.40	67.86	67.86	-3.08%	3,358,218
Feb 24, 2026	71.00	73.00	69.69	70.02	70.02	-1.37%	2,490,120
Feb 13, 2026	73.11	75.20	70.51	70.99	70.99	-3.96%	3,433,488
Feb 12, 2026	79.89	79.89	72.61	73.92	73.92	-7.60%	6,096,120
Feb 11, 2026	76.46	80.88	75.65	80.00	80.00	4.09%	5,067,978
Feb 10, 2026	75.85	77.99	73.63	76.86	76.86	0.51%	2,781,461
Feb 9, 2026	76.91	76.92	71.82	76.47	76.47	3.30%	4,358,290
Feb 6, 2026	74.97	79.90	73.68	74.03	74.03	-3.17%	4,207,135
Feb 5, 2026	73.50	76.91	71.10	76.45	76.45	4.01%	4,636,148
Feb 4, 2026	73.23	73.98	71.88	73.50	73.50	-1.53%	3,730,060
Feb 3, 2026	67.91	75.51	67.32	74.64	74.64	10.61%	6,742,635
Feb 2, 2026	66.80	71.38	66.80	67.48	67.48	2.60%	3,598,299
Jan 30, 2026	65.17	67.00	64.20	65.77	65.77	0.09%	2,373,027
Jan 29, 2026	65.82	68.32	65.16	65.71	65.71	-0.36%	2,303,282
Jan 28, 2026	67.07	67.93	65.52	65.95	65.95	-2.43%	1,997,802
Jan 27, 2026	64.65	68.68	64.38	67.59	67.59	4.99%	3,233,994
Jan 26, 2026	67.09	67.28	63.34	64.38	64.38	-4.34%	3,197,628
Jan 23, 2026	65.16	69.86	65.11	67.30	67.30	3.47%	3,980,565
Jan 22, 2026	65.00	65.89	64.19	65.04	65.04	0.06%	1,579,701
Jan 21, 2026	64.18	67.35	64.00	65.00	65.00	0.03%	2,640,001
Jan 20, 2026	64.00	65.85	63.07	64.98	64.98	2.27%	2,892,794
Jan 19, 2026	61.00	64.88	60.50	63.54	63.54	3.10%	2,972,406
Jan 16, 2026	66.00	68.67	61.00	61.63	61.63	-3.78%	5,204,335
Jan 15, 2026	65.24	65.24	63.00	64.05	64.05	-1.84%	2,388,306
Jan 14, 2026	62.53	68.25	62.53	65.25	65.25	2.35%	4,695,517
Jan 13, 2026	60.66	64.98	60.60	63.75	63.75	5.37%	5,125,581
Jan 12, 2026	59.50	61.29	58.36	60.50	60.50	3.70%	2,989,785
Jan 9, 2026	59.10	59.65	56.89	58.34	58.34	-1.45%	2,562,228