SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	48.01	49.25	47.45	47.47	47.47	-1.12%	21,533,690
Mar 16, 2026	47.29	48.09	46.29	48.01	48.01	1.67%	20,097,380
Mar 13, 2026	48.24	48.67	47.00	47.22	47.22	-3.06%	19,723,530
Mar 12, 2026	50.00	50.56	48.30	48.71	48.71	-2.62%	23,247,450
Mar 11, 2026	51.92	52.01	49.97	50.02	50.02	-3.59%	23,773,130
Mar 10, 2026	52.19	53.58	51.41	51.88	51.88	0.15%	27,038,880
Mar 9, 2026	50.50	51.93	49.47	51.80	51.80	0.74%	26,091,760
Mar 6, 2026	51.21	51.96	50.88	51.42	51.42	0.35%	17,786,223
Mar 5, 2026	52.50	52.59	50.88	51.24	51.24	0.69%	19,801,090
Mar 4, 2026	50.35	51.79	50.28	50.89	50.89	0.12%	24,109,280
Mar 3, 2026	54.84	55.00	50.50	50.83	50.83	-6.58%	36,626,820
Mar 2, 2026	54.39	56.41	53.00	54.41	54.41	-3.68%	37,064,920
Feb 27, 2026	56.00	57.50	55.76	56.49	56.49	0.50%	31,267,100
Feb 26, 2026	56.31	56.68	55.31	56.21	56.21	0.25%	26,231,840
Feb 25, 2026	58.24	58.31	55.76	56.07	56.07	-3.74%	40,695,080
Feb 24, 2026	58.66	58.88	56.52	58.25	58.25	-0.03%	37,017,230
Feb 13, 2026	60.12	61.55	58.23	58.27	58.27	-4.69%	39,013,174
Feb 12, 2026	58.61	62.77	58.48	61.14	61.14	2.81%	52,768,140
Feb 11, 2026	61.44	61.79	58.90	59.47	59.47	-1.90%	37,527,324
Feb 10, 2026	62.98	64.40	59.80	60.62	60.62	-2.71%	62,172,160
Feb 9, 2026	60.87	63.27	59.10	62.31	62.31	5.86%	55,404,950
Feb 6, 2026	60.06	61.36	58.40	58.86	58.86	-3.46%	42,959,580
Feb 5, 2026	61.75	63.99	60.70	60.97	60.97	-4.51%	51,572,330
Feb 4, 2026	68.15	68.90	62.51	63.85	63.85	-9.25%	71,865,830
Feb 3, 2026	71.00	72.67	67.00	70.36	70.36	1.96%	74,127,910
Feb 2, 2026	71.06	74.56	67.81	69.01	69.01	-3.62%	74,616,670
Jan 30, 2026	67.80	75.20	67.23	71.60	71.60	1.82%	82,541,397
Jan 29, 2026	63.00	75.55	61.66	70.32	70.32	9.69%	98,246,770
Jan 28, 2026	65.70	69.69	63.50	64.11	64.11	-2.66%	72,809,040
Jan 27, 2026	63.60	67.20	62.47	65.86	65.86	4.54%	74,025,050
Jan 26, 2026	66.29	67.28	59.80	63.00	63.00	-4.55%	71,222,070
Jan 23, 2026	61.50	69.76	58.50	66.00	66.00	9.05%	98,619,820
Jan 22, 2026	58.15	62.10	57.69	60.52	60.52	1.56%	82,501,690
Jan 21, 2026	57.00	62.46	55.45	59.59	59.59	-8.41%	118,163,400
Jan 20, 2026	65.06	65.06	65.06	65.06	65.06	-20.00%	6,513,100
Jan 14, 2026	70.07	83.95	70.07	81.32	81.32	16.15%	148,420,600
Jan 13, 2026	75.88	75.88	70.01	70.01	70.01	10.72%	166,356,500
Jan 12, 2026	60.00	63.23	60.00	63.23	63.23	20.00%	61,924,352
Jan 9, 2026	44.26	52.69	44.26	52.69	52.69	20.00%	121,067,100
Jan 8, 2026	41.00	45.50	40.05	43.91	43.91	5.88%	102,959,000
Jan 7, 2026	41.57	43.12	40.82	41.47	41.47	0.29%	82,004,324
Jan 6, 2026	41.92	42.13	40.53	41.35	41.35	-4.24%	88,746,600
Jan 5, 2026	39.90	46.73	39.21	43.18	43.18	6.62%	129,981,500
Dec 31, 2025	36.49	42.27	36.49	40.50	40.50	10.23%	106,704,100
Dec 30, 2025	36.00	37.62	35.51	36.74	36.74	4.37%	73,514,400
Dec 29, 2025	34.95	35.65	34.71	35.20	35.20	0.72%	34,885,400
Dec 26, 2025	35.00	35.40	34.46	34.95	34.95	-1.47%	40,444,450
Dec 25, 2025	34.35	35.88	34.11	35.47	35.47	3.65%	59,513,970
Dec 24, 2025	33.58	34.28	33.35	34.22	34.22	1.48%	28,158,990
Dec 23, 2025	33.82	34.23	33.22	33.72	33.72	-0.18%	25,708,680