SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	32.80	33.50	32.38	33.45	33.45	1.76%	4,491,275
Jan 7, 2026	32.85	33.37	32.48	32.87	32.87	-1.08%	3,586,195
Jan 6, 2026	33.40	34.37	32.96	33.23	33.23	-0.48%	5,526,672
Jan 5, 2026	33.70	33.78	32.65	33.39	33.39	-1.88%	5,645,197
Dec 31, 2025	33.06	34.49	32.11	34.03	34.03	2.97%	7,446,805
Dec 30, 2025	31.49	33.57	31.20	33.05	33.05	4.03%	6,205,885
Dec 29, 2025	32.35	32.42	31.47	31.77	31.77	-2.07%	4,181,700
Dec 26, 2025	32.93	33.93	32.07	32.44	32.44	-2.05%	6,760,428
Dec 25, 2025	31.43	33.26	31.43	33.12	33.12	4.48%	7,544,790
Dec 24, 2025	32.56	33.33	31.70	31.70	31.70	1.99%	7,877,182
Dec 23, 2025	30.20	31.20	29.80	31.08	31.08	2.20%	4,176,463
Dec 22, 2025	30.23	30.98	30.12	30.41	30.41	0.03%	3,651,967
Dec 19, 2025	30.96	31.72	30.30	30.40	30.40	1.06%	4,847,609
Dec 18, 2025	30.81	31.49	30.08	30.08	30.08	-4.81%	4,375,722
Dec 17, 2025	31.27	33.50	30.37	31.60	31.60	-	6,741,289