SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	68.00	72.00	68.00	69.17	69.17	0.68%	7,694,942
Mar 12, 2026	69.60	69.75	67.71	68.70	68.70	-1.67%	4,477,913
Mar 11, 2026	69.76	70.77	69.03	69.87	69.87	0.16%	4,585,521
Mar 10, 2026	69.02	70.10	68.60	69.76	69.76	2.51%	5,535,514
Mar 9, 2026	67.58	68.39	64.86	68.05	68.05	-1.68%	8,506,097
Mar 6, 2026	70.30	70.56	68.88	69.21	69.21	-2.74%	6,542,200
Mar 5, 2026	72.57	73.20	70.33	71.16	71.16	-0.06%	5,622,808
Mar 4, 2026	71.73	73.85	70.58	71.20	71.20	-1.78%	7,459,283
Mar 3, 2026	77.63	77.77	72.36	72.49	72.49	-7.43%	12,041,740
Mar 2, 2026	78.60	79.30	76.55	78.31	78.31	-0.87%	11,637,040
Feb 27, 2026	74.35	79.35	74.35	79.00	79.00	4.98%	12,210,930
Feb 26, 2026	77.00	77.30	74.98	75.25	75.25	-0.90%	11,080,260
Feb 25, 2026	70.77	77.96	70.58	75.93	75.93	8.05%	16,923,630
Feb 24, 2026	70.28	70.88	69.58	70.27	70.27	2.12%	5,184,611
Feb 13, 2026	70.17	70.48	68.81	68.81	68.81	-4.18%	6,156,975
Feb 12, 2026	70.19	72.71	70.19	71.81	71.81	2.34%	7,453,404
Feb 11, 2026	66.81	71.13	66.81	70.17	70.17	5.47%	9,683,738
Feb 10, 2026	67.39	67.57	66.50	66.53	66.53	-1.20%	3,903,922
Feb 9, 2026	67.79	68.23	67.11	67.34	67.34	0.81%	4,287,059
Feb 6, 2026	66.17	67.84	65.50	66.80	66.80	-1.18%	4,771,164
Feb 5, 2026	69.25	70.00	66.80	67.60	67.60	-3.76%	5,899,126
Feb 4, 2026	71.50	71.58	69.40	70.24	70.24	-0.54%	5,728,991
Feb 3, 2026	70.48	70.96	68.68	70.62	70.62	2.01%	6,709,020
Feb 2, 2026	71.74	72.29	69.16	69.23	69.23	-5.55%	8,429,601
Jan 30, 2026	75.33	75.80	70.30	73.30	73.30	-5.21%	13,078,100
Jan 29, 2026	79.01	80.65	76.00	77.33	77.33	-2.35%	14,072,910
Jan 28, 2026	75.63	80.93	74.58	79.19	79.19	4.68%	16,620,570
Jan 27, 2026	76.67	77.53	74.24	75.65	75.65	-2.64%	8,507,472
Jan 26, 2026	77.12	78.74	75.60	77.70	77.70	2.79%	13,204,220
Jan 23, 2026	73.01	75.91	72.80	75.59	75.59	3.98%	9,828,801
Jan 22, 2026	74.00	74.00	72.39	72.70	72.70	-1.76%	6,078,229
Jan 21, 2026	71.80	74.28	71.31	74.00	74.00	3.21%	7,768,645
Jan 20, 2026	73.35	73.60	70.16	71.70	71.70	-1.35%	7,018,660
Jan 19, 2026	73.74	73.74	71.52	72.68	72.68	-1.48%	6,962,540
Jan 16, 2026	73.73	75.72	73.16	73.77	73.77	-0.36%	10,982,340
Jan 15, 2026	72.76	75.41	72.76	74.04	74.04	2.41%	14,069,920
Jan 14, 2026	72.56	75.30	71.71	72.30	72.30	2.10%	16,228,940
Jan 13, 2026	70.64	72.47	70.00	70.81	70.81	0.08%	8,162,440
Jan 12, 2026	71.79	72.49	69.34	70.75	70.75	0.14%	7,347,693
Jan 9, 2026	69.05	71.11	68.80	70.65	70.65	1.70%	6,235,474
Jan 8, 2026	70.38	71.30	68.70	69.47	69.47	-2.96%	9,248,759
Jan 7, 2026	71.32	73.88	70.72	71.59	71.59	2.01%	11,988,210
Jan 6, 2026	70.20	71.76	68.85	70.18	70.18	3.13%	10,855,370
Jan 5, 2026	68.99	69.30	67.40	68.05	68.05	-0.34%	6,099,036
Dec 31, 2025	68.31	70.42	68.10	68.28	68.28	0.12%	7,216,424
Dec 30, 2025	64.99	68.56	64.50	68.20	68.20	2.82%	8,199,584
Dec 29, 2025	68.01	68.44	66.20	66.33	66.33	-1.00%	6,389,441
Dec 26, 2025	67.01	67.64	66.01	67.00	67.00	2.20%	6,172,037
Dec 25, 2025	65.78	65.99	64.98	65.56	65.56	-1.50%	4,110,182
Dec 24, 2025	66.67	67.37	65.80	66.56	66.56	0.56%	5,605,314