SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	30.26	30.73	29.92	30.66	30.66	1.19%	1,941,500
Mar 27, 2026	29.26	30.31	29.26	30.30	30.30	2.19%	1,574,400
Mar 26, 2026	30.20	30.54	29.40	29.65	29.65	-2.24%	2,155,700
Mar 25, 2026	30.45	30.74	29.98	30.33	30.33	0.63%	2,284,247
Mar 24, 2026	30.36	30.58	29.34	30.14	30.14	3.29%	3,495,932
Mar 23, 2026	31.28	31.91	29.01	29.18	29.18	-9.12%	4,386,597
Mar 20, 2026	34.25	34.36	32.11	32.11	32.11	-5.50%	5,034,407
Mar 19, 2026	34.57	36.00	33.61	33.98	33.98	-1.19%	6,712,936
Mar 18, 2026	32.60	36.42	32.59	34.39	34.39	6.54%	7,517,314
Mar 17, 2026	32.87	33.14	32.26	32.28	32.28	-1.79%	854,500
Mar 16, 2026	32.79	33.19	32.65	32.87	32.87	-0.21%	856,995
Mar 13, 2026	32.56	33.30	32.45	32.94	32.94	0.89%	1,212,600
Mar 12, 2026	33.16	33.49	32.50	32.65	32.65	-1.69%	985,000
Mar 11, 2026	33.75	33.75	33.15	33.21	33.21	-1.22%	732,200
Mar 10, 2026	32.97	33.62	32.80	33.62	33.62	2.69%	836,000
Mar 9, 2026	32.65	33.05	32.31	32.74	32.74	-0.49%	1,099,600
Mar 6, 2026	31.60	32.93	31.52	32.90	32.90	3.46%	1,150,389
Mar 5, 2026	31.77	32.28	31.51	31.80	31.80	1.60%	1,149,900
Mar 4, 2026	31.40	31.74	30.85	31.30	31.30	-0.95%	1,192,551
Mar 3, 2026	31.90	32.59	31.54	31.60	31.60	-0.85%	1,486,300
Mar 2, 2026	32.93	33.09	31.52	31.87	31.87	-4.55%	1,816,800
Feb 27, 2026	33.49	33.49	33.15	33.39	33.39	0.12%	899,300
Feb 26, 2026	33.55	33.64	33.13	33.35	33.35	-0.45%	841,600
Feb 25, 2026	33.77	33.96	33.37	33.50	33.50	-0.56%	933,100
Feb 24, 2026	33.50	33.77	33.33	33.69	33.69	0.93%	1,039,400
Feb 13, 2026	33.60	33.90	33.30	33.38	33.38	-0.60%	1,186,600
Feb 12, 2026	33.70	33.88	33.13	33.58	33.58	0.39%	1,165,200
Feb 11, 2026	33.92	34.19	33.45	33.45	33.45	-1.73%	1,303,000
Feb 10, 2026	33.80	34.31	33.59	34.04	34.04	1.16%	1,552,519
Feb 9, 2026	33.70	33.73	33.28	33.65	33.65	0.75%	1,147,900
Feb 6, 2026	33.41	33.74	33.11	33.40	33.40	-0.12%	1,141,020
Feb 5, 2026	33.38	33.69	33.18	33.44	33.44	0.84%	1,581,185
Feb 4, 2026	33.18	33.30	32.88	33.16	33.16	0.42%	1,268,200
Feb 3, 2026	32.52	33.14	32.43	33.02	33.02	2.04%	1,491,000
Feb 2, 2026	32.60	33.18	32.22	32.36	32.36	-0.61%	1,499,591
Jan 30, 2026	32.38	32.90	32.20	32.56	32.56	0.18%	1,143,370
Jan 29, 2026	32.59	33.07	32.21	32.50	32.50	-0.28%	1,303,467
Jan 28, 2026	33.40	33.40	32.35	32.59	32.59	-2.13%	1,118,800
Jan 27, 2026	33.36	33.42	32.10	33.30	33.30	-0.39%	1,684,800
Jan 26, 2026	33.24	33.78	32.84	33.43	33.43	0.81%	2,001,300
Jan 23, 2026	32.85	33.26	32.61	33.16	33.16	1.44%	1,188,215
Jan 22, 2026	32.57	32.74	32.38	32.69	32.69	0.37%	1,275,700
Jan 21, 2026	32.48	32.79	32.23	32.57	32.57	0.68%	1,187,100
Jan 20, 2026	32.40	32.69	32.15	32.35	32.35	0.34%	1,435,100
Jan 19, 2026	32.24	32.56	32.04	32.24	32.24	-	1,495,000
Jan 16, 2026	32.97	32.97	32.06	32.24	32.24	-1.07%	1,555,500
Jan 15, 2026	33.11	33.15	32.42	32.59	32.59	-1.66%	1,949,700
Jan 14, 2026	32.47	34.63	32.14	33.14	33.14	1.97%	4,499,168
Jan 13, 2026	31.73	33.20	31.73	32.50	32.50	2.33%	2,574,390
Jan 12, 2026	31.48	31.91	31.20	31.76	31.76	1.31%	1,170,000