SHE:301178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	53.41	54.28	52.47	52.62	52.62	-0.51%	2,253,762
Mar 9, 2026	50.00	53.16	49.55	52.89	52.89	3.40%	3,117,435
Mar 6, 2026	47.71	52.25	47.70	51.15	51.15	7.46%	3,128,850
Mar 5, 2026	47.46	48.29	47.08	47.60	47.60	2.37%	1,249,620
Mar 4, 2026	47.69	48.17	46.25	46.50	46.50	-2.41%	1,600,980
Mar 3, 2026	49.80	50.20	47.50	47.65	47.65	-4.32%	1,402,800
Mar 2, 2026	51.60	51.73	49.49	49.80	49.80	-4.96%	1,838,600
Feb 27, 2026	51.20	52.57	50.82	52.40	52.40	2.01%	1,503,135
Feb 26, 2026	51.31	51.46	50.61	51.37	51.37	0.12%	1,398,500
Feb 25, 2026	51.79	51.89	51.10	51.31	51.31	-1.10%	1,073,748
Feb 24, 2026	53.00	53.00	51.23	51.88	51.88	-0.19%	1,324,821
Feb 13, 2026	52.87	53.60	51.88	51.98	51.98	-2.59%	1,479,645
Feb 12, 2026	51.45	53.90	50.68	53.36	53.36	4.79%	2,712,132
Feb 11, 2026	52.30	52.35	50.91	50.92	50.92	-3.06%	1,561,420
Feb 10, 2026	52.50	52.97	50.00	52.53	52.53	0.36%	1,245,430
Feb 9, 2026	52.88	52.88	51.93	52.34	52.34	0.93%	1,130,450
Feb 6, 2026	51.61	52.49	51.02	51.86	51.86	0.50%	1,193,630
Feb 5, 2026	53.75	53.91	51.51	51.60	51.60	-4.78%	2,001,600
Feb 4, 2026	53.68	54.50	52.38	54.19	54.19	1.16%	2,058,950
Feb 3, 2026	54.40	54.94	52.51	53.57	53.57	-1.18%	2,754,077
Feb 2, 2026	56.55	57.46	54.00	54.21	54.21	-4.24%	3,001,737
Jan 30, 2026	54.22	57.50	54.00	56.61	56.61	3.68%	4,554,316
Jan 29, 2026	55.00	56.45	53.07	54.60	54.60	-3.47%	3,631,502
Jan 28, 2026	52.05	57.36	52.05	56.56	56.56	7.98%	5,475,483
Jan 27, 2026	52.88	53.40	50.80	52.38	52.38	-1.56%	1,990,200
Jan 26, 2026	53.90	54.98	52.30	53.21	53.21	-1.23%	1,779,161
Jan 23, 2026	53.22	54.10	52.78	53.87	53.87	1.45%	1,859,297
Jan 22, 2026	53.55	54.17	52.80	53.10	53.10	-0.56%	1,383,063
Jan 21, 2026	52.98	53.68	52.38	53.40	53.40	0.68%	1,824,183
Jan 20, 2026	54.64	55.27	52.40	53.04	53.04	-2.89%	1,950,460
Jan 19, 2026	54.47	56.16	54.10	54.62	54.62	-0.38%	1,649,000
Jan 16, 2026	55.85	55.89	54.10	54.83	54.83	-1.72%	1,616,949
Jan 15, 2026	56.61	56.61	55.02	55.79	55.79	-1.13%	2,205,220
Jan 14, 2026	55.12	57.20	55.03	56.43	56.43	2.43%	4,148,674
Jan 13, 2026	56.03	57.53	54.70	55.09	55.09	0.15%	4,745,044
Jan 12, 2026	52.58	55.80	52.05	55.01	55.01	5.54%	4,086,903
Jan 9, 2026	51.98	52.35	51.54	52.12	52.12	0.79%	1,962,093
Jan 8, 2026	52.60	52.75	51.40	51.71	51.71	-1.71%	2,574,017
Jan 7, 2026	53.96	54.46	52.40	52.61	52.61	-2.50%	2,562,443
Jan 6, 2026	53.08	54.63	52.30	53.96	53.96	1.68%	3,251,613
Jan 5, 2026	49.37	53.95	49.20	53.07	53.07	8.13%	4,273,481
Dec 31, 2025	48.91	50.20	47.55	49.08	49.08	-0.35%	3,237,701
Dec 30, 2025	48.90	49.45	48.18	49.25	49.25	0.72%	2,089,197
Dec 29, 2025	48.42	49.85	48.20	48.90	48.90	1.24%	2,427,546
Dec 26, 2025	48.35	49.28	48.10	48.30	48.30	-0.58%	1,461,487
Dec 25, 2025	48.51	48.66	47.58	48.58	48.58	0.85%	1,227,164
Dec 24, 2025	47.52	48.65	47.45	48.17	48.17	1.37%	892,855
Dec 23, 2025	47.83	48.24	46.99	47.52	47.52	-0.65%	1,208,000
Dec 22, 2025	49.27	49.29	47.75	47.83	47.83	-2.92%	1,292,155
Dec 19, 2025	48.30	49.50	47.89	49.27	49.27	1.48%	1,466,016