SHE:301172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	24.62	25.08	24.05	24.85	24.85	-1.04%	3,567,312
Mar 27, 2026	23.56	25.55	23.41	25.11	25.11	4.19%	7,020,318
Mar 26, 2026	25.50	25.50	23.90	24.10	24.10	-5.19%	4,766,555
Mar 25, 2026	24.73	26.13	24.73	25.42	25.42	3.92%	5,820,976
Mar 24, 2026	24.59	24.59	23.57	24.46	24.46	2.60%	4,906,409
Mar 23, 2026	25.42	26.22	23.50	23.84	23.84	-7.95%	7,855,507
Mar 20, 2026	26.35	28.27	25.83	25.90	25.90	-1.03%	9,379,514
Mar 19, 2026	26.80	27.00	25.92	26.17	26.17	-3.43%	3,977,140
Mar 18, 2026	26.29	27.42	26.17	27.10	27.10	4.03%	5,115,859
Mar 17, 2026	27.98	28.15	25.98	26.05	26.05	-7.10%	6,419,480
Mar 16, 2026	26.54	28.07	26.11	28.04	28.04	5.61%	6,121,700
Mar 13, 2026	27.70	27.70	26.48	26.55	26.55	-4.84%	4,117,385
Mar 12, 2026	28.82	29.16	27.68	27.90	27.90	-3.49%	5,002,182
Mar 11, 2026	28.61	29.86	28.50	28.91	28.91	0.73%	8,184,373
Mar 10, 2026	28.25	28.90	27.63	28.70	28.70	3.31%	6,274,292
Mar 9, 2026	26.81	27.95	26.66	27.78	27.78	1.28%	4,847,081
Mar 6, 2026	26.81	27.62	26.55	27.43	27.43	1.55%	4,794,120
Mar 5, 2026	27.04	27.59	26.80	27.01	27.01	2.04%	5,249,696
Mar 4, 2026	26.52	27.08	26.25	26.47	26.47	-1.96%	5,623,110
Mar 3, 2026	28.12	28.88	26.92	27.00	27.00	-3.74%	7,808,221
Mar 2, 2026	28.65	29.10	27.98	28.05	28.05	-4.56%	8,119,740
Feb 27, 2026	29.90	30.00	29.05	29.39	29.39	-4.08%	9,097,040
Feb 26, 2026	29.46	31.25	29.30	30.64	30.64	6.87%	15,937,723
Feb 25, 2026	29.51	29.86	28.41	28.67	28.67	-2.85%	7,193,069
Feb 24, 2026	29.84	30.23	28.79	29.51	29.51	1.76%	8,727,872
Feb 13, 2026	29.40	30.83	29.00	29.00	29.00	-1.86%	7,213,141
Feb 12, 2026	28.70	30.05	28.31	29.55	29.55	1.69%	9,202,539
Feb 11, 2026	31.00	31.29	28.94	29.06	29.06	-5.80%	11,136,208
Feb 10, 2026	32.10	32.13	30.30	30.85	30.85	-4.19%	15,884,890
Feb 9, 2026	29.30	32.58	28.72	32.20	32.20	12.20%	21,484,228
Feb 6, 2026	28.02	30.17	27.80	28.70	28.70	-2.18%	13,850,220
Feb 5, 2026	27.86	30.00	27.60	29.34	29.34	4.56%	18,514,300
Feb 4, 2026	28.36	29.77	27.95	28.06	28.06	-0.50%	11,731,600
Feb 3, 2026	28.66	29.15	27.79	28.20	28.20	-1.23%	9,234,929
Feb 2, 2026	29.38	29.80	27.41	28.55	28.55	-2.06%	10,985,456
Jan 30, 2026	28.50	29.50	28.29	29.15	29.15	1.96%	11,619,210
Jan 29, 2026	26.00	30.48	25.82	28.59	28.59	7.97%	17,783,850
Jan 28, 2026	25.94	26.80	25.60	26.48	26.48	1.57%	9,767,673
Jan 27, 2026	26.23	26.48	25.46	26.07	26.07	0.35%	7,653,434
Jan 26, 2026	25.58	26.72	25.29	25.98	25.98	4.09%	12,020,790
Jan 23, 2026	24.83	25.63	24.83	24.96	24.96	0.52%	6,712,060
Jan 22, 2026	24.00	24.83	23.96	24.83	24.83	3.50%	5,760,123
Jan 21, 2026	23.43	24.08	23.25	23.99	23.99	2.39%	3,918,437
Jan 20, 2026	23.96	24.28	23.22	23.43	23.43	-2.21%	3,663,823
Jan 19, 2026	24.00	24.25	23.78	23.96	23.96	-1.32%	3,481,940
Jan 16, 2026	24.72	24.88	23.95	24.28	24.28	-2.06%	4,544,246
Jan 15, 2026	25.08	25.28	24.48	24.79	24.79	-1.27%	4,813,829
Jan 14, 2026	24.49	25.69	24.49	25.11	25.11	2.57%	9,175,086
Jan 13, 2026	25.25	25.50	24.41	24.48	24.48	-2.90%	6,902,334
Jan 12, 2026	24.50	25.40	24.01	25.21	25.21	4.65%	10,037,525