SHE:301178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.76	52.62	49.00	49.12	49.12	0.08%	3,066,846
Mar 30, 2026	49.20	49.64	48.38	49.08	49.08	-1.05%	1,503,641
Mar 27, 2026	46.85	50.80	46.40	49.60	49.60	5.87%	2,149,940
Mar 26, 2026	47.90	48.37	46.49	46.85	46.85	-1.55%	887,600
Mar 25, 2026	47.17	48.50	47.07	47.59	47.59	1.08%	1,196,200
Mar 24, 2026	45.51	47.18	44.80	47.08	47.08	6.52%	1,815,100
Mar 23, 2026	46.49	48.98	43.54	44.20	44.20	-8.43%	2,503,700
Mar 20, 2026	50.16	51.29	48.15	48.27	48.27	-3.77%	1,373,280
Mar 19, 2026	50.43	51.23	49.76	50.16	50.16	-1.92%	989,600
Mar 18, 2026	49.71	51.28	49.71	51.14	51.14	2.90%	865,420
Mar 17, 2026	52.30	52.38	49.57	49.70	49.70	-3.79%	927,600
Mar 16, 2026	50.97	52.77	50.36	51.66	51.66	1.27%	1,172,980
Mar 13, 2026	51.65	51.87	50.78	51.01	51.01	-1.96%	1,582,089
Mar 12, 2026	52.38	53.64	51.51	52.03	52.03	-0.69%	1,808,097
Mar 11, 2026	52.73	53.02	51.81	52.39	52.39	-0.44%	1,389,678
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