SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	31.01	31.35	30.84	31.35	31.35	1.13%	1,189,400
Jan 8, 2026	30.90	31.21	30.70	31.00	31.00	0.68%	916,796
Jan 7, 2026	30.69	30.94	30.53	30.79	30.79	0.03%	1,055,400
Jan 6, 2026	30.66	30.99	30.45	30.78	30.78	0.39%	1,237,500
Jan 5, 2026	29.89	30.68	29.68	30.66	30.66	3.30%	1,604,997
Dec 31, 2025	29.90	29.90	29.44	29.68	29.68	-0.07%	815,350
Dec 30, 2025	29.76	29.98	29.60	29.70	29.70	-0.47%	761,000
Dec 29, 2025	29.70	30.02	29.62	29.84	29.84	0.30%	695,300
Dec 26, 2025	30.04	30.45	29.72	29.75	29.75	-0.87%	949,080
Dec 25, 2025	30.15	30.22	29.85	30.01	30.01	0.13%	602,400
Dec 24, 2025	29.67	29.99	29.56	29.97	29.97	0.60%	574,400
Dec 23, 2025	29.84	29.94	29.61	29.79	29.79	-0.17%	425,877
Dec 22, 2025	30.21	30.28	29.84	29.84	29.84	-0.70%	782,977
Dec 19, 2025	29.90	30.10	29.66	30.05	30.05	0.50%	757,081
Dec 18, 2025	29.39	30.12	29.03	29.90	29.90	3.00%	1,112,700
Dec 17, 2025	29.01	29.17	28.58	29.03	29.03	0.31%	968,600