SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.08	57.99	53.10	56.46	56.46	1.57%	4,279,800
Mar 26, 2026	53.57	58.50	52.59	55.59	55.59	3.91%	5,753,701
Mar 25, 2026	52.88	55.66	52.18	53.50	53.50	1.98%	2,831,980
Mar 24, 2026	50.00	52.73	49.69	52.46	52.46	6.00%	3,733,229
Mar 23, 2026	53.70	53.81	48.90	49.49	49.49	-9.79%	3,924,394
Mar 20, 2026	57.80	57.80	54.69	54.86	54.86	-4.36%	3,068,000
Mar 19, 2026	59.86	61.26	56.80	57.36	57.36	-5.36%	4,687,365
Mar 18, 2026	61.13	62.48	59.35	60.61	60.61	-1.70%	4,772,287
Mar 17, 2026	62.00	64.17	60.00	61.66	61.66	-	4,326,012
Mar 16, 2026	57.89	63.21	57.51	61.66	61.66	5.80%	6,717,055
Mar 13, 2026	60.00	61.00	57.83	58.28	58.28	-2.87%	5,484,076
Mar 12, 2026	55.24	60.97	54.87	60.00	60.00	8.46%	7,309,785
Mar 11, 2026	55.31	58.22	54.12	55.32	55.32	-0.14%	6,227,612
Mar 10, 2026	53.02	55.80	51.60	55.40	55.40	6.58%	6,122,426
Mar 9, 2026	48.50	52.38	45.00	51.98	51.98	2.91%	5,346,322
Mar 6, 2026	49.59	51.70	49.28	50.51	50.51	0.84%	4,443,526
Mar 5, 2026	50.10	51.25	48.73	50.09	50.09	2.31%	5,418,119
Mar 4, 2026	48.53	51.07	47.91	48.96	48.96	-0.91%	4,133,356
Mar 3, 2026	49.00	52.10	48.66	49.41	49.41	0.43%	5,608,996
Mar 2, 2026	49.45	50.95	48.52	49.20	49.20	-3.51%	3,112,097
Feb 27, 2026	50.50	51.17	48.90	50.99	50.99	-1.05%	4,187,174
Feb 26, 2026	48.52	53.16	48.40	51.53	51.53	6.56%	7,181,699
Feb 25, 2026	49.69	50.00	48.28	48.36	48.36	-2.87%	3,263,397
Feb 24, 2026	50.78	50.79	48.64	49.79	49.79	0.77%	3,002,976
Feb 13, 2026	51.17	51.17	49.21	49.41	49.41	-2.47%	3,594,045
Feb 12, 2026	49.07	51.82	48.60	50.66	50.66	2.86%	5,922,268
Feb 11, 2026	50.10	50.30	48.22	49.25	49.25	-1.64%	4,962,187
Feb 10, 2026	50.43	51.67	49.74	50.07	50.07	-4.48%	7,180,361
Feb 9, 2026	54.28	54.29	50.81	52.42	52.42	-2.84%	9,883,200
Feb 6, 2026	51.59	56.00	51.01	53.95	53.95	3.99%	9,591,918
Feb 5, 2026	50.73	52.85	49.40	51.88	51.88	1.73%	9,185,330
Feb 4, 2026	50.67	54.00	50.66	51.00	51.00	7.08%	15,340,950
Feb 3, 2026	39.85	47.63	39.84	47.63	47.63	20.01%	12,090,210
Feb 2, 2026	37.69	40.00	37.69	39.69	39.69	5.22%	4,970,785
Jan 30, 2026	36.66	38.29	36.36	37.72	37.72	3.14%	3,211,154
Jan 29, 2026	37.92	38.30	36.49	36.57	36.57	-3.51%	2,423,700
Jan 28, 2026	38.50	38.87	37.65	37.90	37.90	-1.46%	1,707,334
Jan 27, 2026	38.78	39.19	37.42	38.46	38.46	-0.75%	1,853,371
Jan 26, 2026	40.51	40.60	38.18	38.75	38.75	-3.80%	2,280,600
Jan 23, 2026	40.01	40.55	39.75	40.28	40.28	1.00%	1,432,972
Jan 22, 2026	39.99	40.49	39.64	39.88	39.88	-0.10%	1,485,960
Jan 21, 2026	39.50	40.37	39.00	39.92	39.92	1.37%	1,836,504
Jan 20, 2026	40.72	40.91	39.00	39.38	39.38	-3.29%	1,939,493
Jan 19, 2026	41.14	41.55	40.59	40.72	40.72	-1.55%	1,658,600
Jan 16, 2026	41.08	42.40	40.53	41.36	41.36	1.57%	2,507,899
Jan 15, 2026	41.00	41.58	40.26	40.72	40.72	-0.95%	2,042,100
Jan 14, 2026	40.85	41.93	40.07	41.11	41.11	0.86%	2,752,767
Jan 13, 2026	42.47	42.48	40.50	40.76	40.76	-3.62%	2,484,558
Jan 12, 2026	42.70	42.75	41.20	42.29	42.29	-0.17%	2,937,990
Jan 9, 2026	42.00	42.78	41.42	42.36	42.36	0.81%	2,388,189