SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	41.14	42.57	40.50	42.02	42.02	1.74%	2,908,219
Jan 7, 2026	40.80	42.41	40.45	41.30	41.30	0.46%	2,631,094
Jan 6, 2026	41.95	42.38	40.50	41.11	41.11	-2.42%	3,963,004
Jan 5, 2026	42.63	43.39	41.36	42.13	42.13	-1.15%	3,448,977
Dec 31, 2025	43.75	44.12	42.41	42.62	42.62	-3.07%	2,964,500
Dec 30, 2025	42.98	46.01	41.92	43.97	43.97	3.02%	6,050,955
Dec 29, 2025	42.55	44.20	41.61	42.68	42.68	-0.74%	3,192,920
Dec 26, 2025	44.91	45.15	42.30	43.00	43.00	-3.93%	4,682,709
Dec 25, 2025	41.93	46.17	41.51	44.76	44.76	5.84%	6,747,766
Dec 24, 2025	39.78	43.40	39.75	42.29	42.29	5.25%	6,423,141
Dec 23, 2025	39.01	41.02	38.55	40.18	40.18	2.24%	4,973,849
Dec 22, 2025	38.45	40.00	38.01	39.30	39.30	2.13%	3,548,102
Dec 19, 2025	40.29	40.60	38.36	38.48	38.48	-3.07%	4,808,890
Dec 18, 2025	38.74	41.18	38.20	39.70	39.70	2.14%	8,177,735
Dec 17, 2025	33.61	39.40	33.37	38.87	38.87	15.65%	8,587,969