SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.70	41.75	39.64	40.75	40.75	1.29%	16,023,090
Mar 26, 2026	42.92	42.93	40.10	40.23	40.23	-3.57%	11,248,920
Mar 25, 2026	42.96	43.04	41.25	41.72	41.72	-2.89%	18,129,687
Mar 24, 2026	37.72	42.96	37.72	42.96	42.96	20.00%	17,774,038
Mar 23, 2026	35.17	37.37	34.52	35.80	35.80	0.06%	12,560,790
Mar 20, 2026	37.55	38.00	35.77	35.78	35.78	-5.22%	7,731,849
Mar 19, 2026	39.50	39.66	37.48	37.75	37.75	-5.39%	10,308,340
Mar 18, 2026	43.03	44.28	39.31	39.90	39.90	-4.41%	19,166,758
Mar 17, 2026	35.10	41.74	34.91	41.74	41.74	20.01%	19,473,278
Mar 16, 2026	34.80	36.16	34.14	34.78	34.78	-0.46%	6,219,222
Mar 13, 2026	35.44	36.22	34.62	34.94	34.94	-2.16%	5,082,170
Mar 12, 2026	37.23	37.24	35.26	35.71	35.71	-4.08%	7,574,816
Mar 11, 2026	38.41	39.10	37.06	37.23	37.23	-2.97%	7,910,754
Mar 10, 2026	38.74	38.91	38.15	38.37	38.37	-0.39%	6,875,848
Mar 9, 2026	38.00	38.53	36.71	38.52	38.52	-3.12%	7,049,400
Mar 6, 2026	40.50	40.85	39.20	39.76	39.76	-3.17%	7,078,960
Mar 5, 2026	42.70	43.35	40.35	41.06	41.06	-1.49%	9,484,663
Mar 4, 2026	41.56	44.14	41.15	41.68	41.68	-2.78%	11,240,502
Mar 3, 2026	47.35	49.38	42.30	42.87	42.87	-10.98%	15,153,082
Mar 2, 2026	43.18	50.00	43.16	48.16	48.16	15.16%	21,171,693
Feb 27, 2026	34.96	41.82	34.96	41.82	41.82	20.00%	18,182,927
Feb 26, 2026	33.05	34.93	32.81	34.85	34.85	5.45%	5,772,778
Feb 25, 2026	33.98	34.50	32.50	33.05	33.05	0.15%	3,336,700
Feb 24, 2026	32.45	33.23	31.38	33.00	33.00	4.10%	3,840,573
Feb 13, 2026	31.50	32.20	31.50	31.70	31.70	0.03%	1,459,098
Feb 12, 2026	31.41	32.07	31.22	31.69	31.69	0.89%	1,415,222
Feb 11, 2026	31.55	31.71	31.37	31.41	31.41	-0.41%	985,415
Feb 10, 2026	31.50	31.79	31.21	31.54	31.54	0.19%	1,139,332
Feb 9, 2026	31.45	31.54	31.20	31.48	31.48	1.42%	1,153,055
Feb 6, 2026	30.51	31.29	30.22	31.04	31.04	1.70%	1,740,149
Feb 5, 2026	30.71	30.98	30.37	30.52	30.52	-1.29%	1,455,600
Feb 4, 2026	31.00	31.21	30.68	30.92	30.92	-0.16%	1,377,846
Feb 3, 2026	30.33	30.99	30.26	30.97	30.97	2.96%	2,148,004
Feb 2, 2026	29.77	30.90	29.77	30.08	30.08	0.03%	2,662,796
Jan 30, 2026	29.81	30.17	29.36	30.07	30.07	0.87%	2,239,576
Jan 29, 2026	30.50	31.22	29.80	29.81	29.81	-3.06%	3,093,319
Jan 28, 2026	31.83	31.83	30.58	30.75	30.75	-3.73%	2,820,534
Jan 27, 2026	31.97	32.28	30.50	31.94	31.94	-0.13%	3,110,287
Jan 26, 2026	34.69	34.95	31.76	31.98	31.98	-6.27%	4,605,865
Jan 23, 2026	33.11	34.42	32.90	34.12	34.12	3.71%	4,440,679
Jan 22, 2026	33.14	33.36	32.65	32.90	32.90	-0.66%	2,078,484
Jan 21, 2026	32.42	33.45	32.18	33.12	33.12	1.44%	2,437,811
Jan 20, 2026	33.31	33.75	32.26	32.65	32.65	-2.22%	2,487,255
Jan 19, 2026	33.63	34.00	33.13	33.39	33.39	-1.36%	3,120,479
Jan 16, 2026	32.40	35.13	32.20	33.85	33.85	4.54%	5,158,995
Jan 15, 2026	32.98	33.11	31.91	32.38	32.38	-2.32%	3,792,167
Jan 14, 2026	33.54	34.86	32.85	33.15	33.15	-1.87%	5,507,280
Jan 13, 2026	35.63	35.88	33.53	33.78	33.78	-5.85%	6,411,616
Jan 12, 2026	33.20	36.50	33.06	35.88	35.88	8.04%	10,101,880
Jan 9, 2026	33.57	34.77	33.06	33.21	33.21	-0.72%	6,504,425