SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	55.79	60.17	55.50	59.20	59.20	4.45%	4,333,040
Jan 7, 2026	53.03	56.85	53.00	56.68	56.68	6.58%	3,224,616
Jan 6, 2026	53.07	53.30	52.18	53.18	53.18	0.09%	1,745,629
Jan 5, 2026	51.33	54.10	51.00	53.13	53.13	3.65%	3,166,143
Dec 31, 2025	51.35	51.88	51.20	51.26	51.26	-0.18%	1,133,383
Dec 30, 2025	51.98	52.00	51.18	51.35	51.35	-1.33%	1,216,330
Dec 29, 2025	51.30	52.48	51.30	52.04	52.04	1.44%	1,339,793
Dec 26, 2025	52.90	53.14	51.28	51.30	51.30	-2.56%	1,542,640
Dec 25, 2025	52.29	52.78	51.88	52.65	52.65	0.57%	784,280
Dec 24, 2025	52.08	52.89	51.22	52.35	52.35	0.13%	1,508,294
Dec 23, 2025	52.47	52.80	51.84	52.28	52.28	-0.13%	954,059
Dec 22, 2025	52.00	53.85	51.98	52.35	52.35	0.48%	1,867,544
Dec 19, 2025	52.00	52.50	52.00	52.10	52.10	0.19%	522,514
Dec 18, 2025	52.37	52.60	51.92	52.00	52.00	-0.90%	551,483
Dec 17, 2025	52.22	52.79	51.96	52.47	52.47	-0.36%	964,400