SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	43.12	43.90	42.42	42.91	42.91	1.16%	1,710,170
Mar 9, 2026	43.43	43.47	41.55	42.42	42.42	-3.68%	2,044,730
Mar 6, 2026	43.39	44.61	42.90	44.04	44.04	1.40%	1,387,525
Mar 5, 2026	42.84	45.20	42.84	43.43	43.43	3.40%	2,694,100
Mar 4, 2026	40.91	42.13	40.45	42.00	42.00	1.50%	1,841,250
Mar 3, 2026	43.92	44.47	41.38	41.38	41.38	-5.93%	1,905,850
Mar 2, 2026	43.65	44.65	42.70	43.99	43.99	-1.76%	2,575,168
Feb 27, 2026	42.66	45.61	42.61	44.78	44.78	4.97%	3,291,127
Feb 26, 2026	41.85	43.31	41.61	42.66	42.66	1.98%	1,411,150
Feb 25, 2026	42.16	42.57	41.63	41.83	41.83	-1.25%	1,074,330
Feb 24, 2026	43.48	43.69	42.02	42.36	42.36	-0.75%	1,051,656
Feb 13, 2026	43.52	43.68	42.62	42.68	42.68	-1.61%	934,600
Feb 12, 2026	43.98	45.30	43.38	43.38	43.38	-0.71%	1,467,578
Feb 11, 2026	43.07	43.98	42.99	43.69	43.69	1.39%	1,261,480
Feb 10, 2026	43.32	44.90	43.09	43.09	43.09	-1.24%	1,415,704
Feb 9, 2026	42.14	43.99	41.76	43.63	43.63	3.54%	2,000,060
Feb 6, 2026	41.87	43.38	41.11	42.14	42.14	0.64%	1,666,630
Feb 5, 2026	42.54	42.69	41.28	41.87	41.87	-2.42%	1,563,990
Feb 4, 2026	43.17	45.00	42.06	42.91	42.91	0.40%	3,089,610
Feb 3, 2026	39.30	42.86	38.91	42.74	42.74	9.37%	3,260,955
Feb 2, 2026	39.53	40.40	39.06	39.08	39.08	-1.81%	1,315,100
Jan 30, 2026	40.20	40.60	39.45	39.80	39.80	-0.80%	2,003,950
Jan 29, 2026	42.18	42.18	39.91	40.12	40.12	-4.97%	2,607,679
Jan 28, 2026	43.54	43.54	42.11	42.22	42.22	-2.94%	1,809,550
Jan 27, 2026	43.99	44.19	41.90	43.50	43.50	-0.50%	1,835,650
Jan 26, 2026	45.05	45.31	43.41	43.72	43.72	-3.70%	2,580,070
Jan 23, 2026	45.70	46.58	45.10	45.40	45.40	-0.61%	2,618,360
Jan 22, 2026	46.80	49.50	45.39	45.68	45.68	-1.59%	3,252,800
Jan 21, 2026	43.10	46.75	42.87	46.42	46.42	6.47%	4,083,108
Jan 20, 2026	45.11	45.61	43.27	43.60	43.60	-3.33%	2,427,957
Jan 19, 2026	45.61	46.36	44.70	45.10	45.10	-0.64%	2,313,550
Jan 16, 2026	43.71	45.60	43.59	45.39	45.39	3.84%	2,935,970
Jan 15, 2026	44.70	45.10	43.02	43.71	43.71	-4.04%	2,793,648
Jan 14, 2026	44.99	46.00	44.00	45.55	45.55	1.04%	3,217,788
Jan 13, 2026	45.70	46.75	44.62	45.08	45.08	-1.36%	3,745,046
Jan 12, 2026	45.60	46.69	44.90	45.70	45.70	-0.13%	4,894,305
Jan 9, 2026	44.61	45.89	43.85	45.76	45.76	2.62%	5,272,248
Jan 8, 2026	42.11	45.30	41.71	44.59	44.59	6.12%	5,648,750
Jan 7, 2026	43.28	43.50	41.70	42.02	42.02	-2.84%	3,711,000
Jan 6, 2026	43.17	43.85	42.82	43.25	43.25	-0.12%	3,415,480
Jan 5, 2026	44.10	44.77	43.00	43.30	43.30	-1.99%	4,854,924
Dec 31, 2025	47.02	47.02	43.88	44.18	44.18	-6.99%	6,890,428
Dec 30, 2025	43.82	48.00	43.30	47.50	47.50	7.32%	9,728,819
Dec 29, 2025	45.44	45.65	42.47	44.26	44.26	-4.55%	9,231,318
Dec 26, 2025	38.99	46.37	38.83	46.37	46.37	20.01%	8,976,007
Dec 25, 2025	38.00	39.40	37.50	38.64	38.64	1.95%	4,352,087
Dec 24, 2025	37.75	38.47	37.00	37.90	37.90	0.40%	3,283,805
Dec 23, 2025	37.15	37.89	36.64	37.75	37.75	0.80%	2,583,580
Dec 22, 2025	37.17	38.19	36.85	37.45	37.45	0.86%	3,909,066
Dec 19, 2025	37.13	37.52	36.70	37.13	37.13	-1.17%	4,026,190