SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.49	36.97	34.30	36.90	36.90	5.52%	6,383,120
Mar 26, 2026	35.13	36.08	34.70	34.97	34.97	-0.88%	3,382,800
Mar 25, 2026	35.20	35.83	34.86	35.28	35.28	0.63%	4,143,352
Mar 24, 2026	34.28	35.10	34.05	35.06	35.06	4.50%	4,391,234
Mar 23, 2026	35.51	35.70	33.21	33.55	33.55	-7.09%	5,341,679
Mar 20, 2026	37.46	38.05	36.10	36.11	36.11	-3.60%	3,877,186
Mar 19, 2026	38.47	38.75	37.27	37.46	37.46	-4.39%	4,531,818
Mar 18, 2026	39.07	39.28	38.70	39.18	39.18	0.90%	2,360,604
Mar 17, 2026	39.70	40.25	38.80	38.83	38.83	-2.63%	2,775,200
Mar 16, 2026	39.70	39.91	39.12	39.88	39.88	0.73%	2,763,748
Mar 13, 2026	39.80	40.28	39.50	39.59	39.59	-1.07%	3,049,763
Mar 12, 2026	40.62	41.07	39.92	40.02	40.02	-1.74%	2,945,116
Mar 11, 2026	41.46	41.64	40.70	40.73	40.73	-1.43%	3,507,701
Mar 10, 2026	41.28	41.70	40.85	41.32	41.32	1.15%	4,007,500
Mar 9, 2026	39.61	41.20	39.52	40.85	40.85	-0.37%	5,386,917
Mar 6, 2026	39.48	41.41	39.48	41.00	41.00	3.02%	5,705,579
Mar 5, 2026	39.13	40.29	38.66	39.80	39.80	3.81%	5,987,687
Mar 4, 2026	38.79	39.41	38.18	38.34	38.34	-2.59%	5,135,595
Mar 3, 2026	42.62	43.83	39.10	39.36	39.36	-7.56%	7,759,160
Mar 2, 2026	43.20	44.25	42.19	42.58	42.58	-4.49%	5,294,077
Feb 27, 2026	43.99	45.00	43.66	44.58	44.58	0.81%	3,817,639
Feb 26, 2026	44.16	44.60	43.88	44.22	44.22	-0.81%	3,849,892
Feb 25, 2026	44.31	44.79	43.58	44.58	44.58	0.29%	4,311,751
Feb 24, 2026	45.62	45.96	44.39	44.45	44.45	-1.68%	6,279,768
Feb 13, 2026	46.73	47.40	45.10	45.21	45.21	-3.21%	5,664,048
Feb 12, 2026	46.26	48.28	46.14	46.71	46.71	1.13%	6,966,958
Feb 11, 2026	47.15	48.50	46.17	46.19	46.19	-1.70%	5,694,499
Feb 10, 2026	47.16	47.80	46.58	46.99	46.99	-0.51%	6,349,204
Feb 9, 2026	46.58	47.55	46.09	47.23	47.23	2.65%	6,678,988
Feb 6, 2026	46.83	47.57	46.00	46.01	46.01	-1.86%	7,281,389
Feb 5, 2026	48.01	48.80	46.68	46.88	46.88	-5.31%	10,124,652
Feb 4, 2026	48.06	50.45	47.88	49.51	49.51	1.62%	12,696,280
Feb 3, 2026	47.00	48.99	45.80	48.72	48.72	4.86%	11,309,240
Feb 2, 2026	47.20	49.38	46.30	46.46	46.46	-3.43%	9,972,998
Jan 30, 2026	49.01	50.63	47.33	48.11	48.11	-0.52%	12,187,930
Jan 29, 2026	46.03	51.04	45.70	48.36	48.36	2.87%	16,613,350
Jan 28, 2026	48.89	49.33	45.90	47.01	47.01	-3.87%	14,077,155
Jan 27, 2026	51.80	53.40	46.46	48.90	48.90	-2.59%	14,079,626
Jan 26, 2026	50.30	55.00	48.05	50.20	50.20	1.64%	18,100,880
Jan 23, 2026	47.40	50.40	47.20	49.39	49.39	6.67%	14,989,530
Jan 22, 2026	46.43	47.23	44.93	46.30	46.30	-0.13%	10,031,380
Jan 21, 2026	45.92	48.30	45.00	46.36	46.36	-1.88%	13,118,500
Jan 20, 2026	46.50	49.95	46.50	47.25	47.25	1.00%	14,890,880
Jan 19, 2026	45.63	48.09	45.39	46.78	46.78	0.60%	13,532,675
Jan 16, 2026	48.50	50.00	44.88	46.50	46.50	-11.61%	21,679,760
Jan 15, 2026	57.09	59.00	52.61	52.61	52.61	-20.00%	16,433,380
Jan 14, 2026	56.08	67.97	52.53	65.76	65.76	16.10%	39,353,860
Jan 13, 2026	56.64	56.64	56.64	56.64	56.64	19.75%	5,722,554
Jan 12, 2026	43.85	48.38	43.01	47.30	47.30	14.69%	32,661,362
Jan 9, 2026	35.50	41.24	34.99	41.24	41.24	19.99%	26,523,110