SHE:301231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	30.90	31.42	30.64	31.38	31.38	0.58%	2,321,201
Mar 27, 2026	30.29	31.44	30.10	31.20	31.20	1.66%	2,608,300
Mar 26, 2026	31.45	31.62	30.40	30.69	30.69	-2.60%	2,591,896
Mar 25, 2026	31.01	31.89	31.01	31.51	31.51	1.32%	3,226,905
Mar 24, 2026	30.73	31.34	30.10	31.10	31.10	2.91%	4,211,143
Mar 23, 2026	32.00	32.36	29.91	30.22	30.22	-7.27%	6,308,730
Mar 20, 2026	34.70	34.87	32.50	32.59	32.59	-5.48%	4,606,700
Mar 19, 2026	34.37	35.19	34.13	34.48	34.48	-1.20%	3,671,655
Mar 18, 2026	34.40	34.94	34.09	34.90	34.90	2.38%	2,968,038
Mar 17, 2026	35.30	35.32	34.04	34.09	34.09	-2.85%	3,542,363
Mar 16, 2026	34.61	35.45	34.47	35.09	35.09	0.49%	3,401,255
Mar 13, 2026	36.07	36.07	34.78	34.92	34.92	-3.16%	4,157,441
Mar 12, 2026	36.82	37.17	35.81	36.06	36.06	-2.54%	3,978,761
Mar 11, 2026	37.35	38.27	36.88	37.00	37.00	-0.94%	6,307,669
Mar 10, 2026	36.10	38.38	36.10	37.35	37.35	4.04%	8,094,642
Mar 9, 2026	34.20	36.10	33.93	35.90	35.90	2.72%	7,577,886
Mar 6, 2026	34.50	35.50	34.10	34.95	34.95	-0.29%	6,074,992
Mar 5, 2026	35.73	36.17	34.75	35.05	35.05	1.33%	8,612,132
Mar 4, 2026	34.40	34.90	34.05	34.59	34.59	-0.40%	4,159,395
Mar 3, 2026	36.39	36.59	34.63	34.73	34.73	-4.35%	6,959,499
Mar 2, 2026	36.66	37.46	36.21	36.31	36.31	-4.57%	8,013,131
Feb 27, 2026	37.80	38.38	37.51	38.05	38.05	0.08%	7,463,171
Feb 26, 2026	38.77	39.29	37.82	38.02	38.02	-1.93%	8,706,445
Feb 25, 2026	38.19	39.19	37.71	38.77	38.77	1.52%	11,983,690
Feb 24, 2026	39.03	39.32	37.87	38.19	38.19	-3.61%	15,631,313
Feb 13, 2026	43.14	43.78	39.54	39.62	39.62	-7.86%	23,127,790
Feb 12, 2026	46.89	46.89	41.31	43.00	43.00	-14.19%	31,889,370
Feb 11, 2026	57.79	60.83	47.22	50.11	50.11	-1.14%	34,658,100
Feb 10, 2026	50.69	50.69	50.69	50.69	50.69	20.00%	2,021,958
Feb 9, 2026	42.24	42.24	42.24	42.24	42.24	20.00%	2,253,870
Feb 6, 2026	36.69	36.73	34.44	35.20	35.20	-3.77%	7,928,884
Feb 5, 2026	36.00	37.42	35.81	36.58	36.58	0.80%	6,654,005
Feb 4, 2026	39.18	39.18	36.09	36.29	36.29	-6.95%	9,446,615
Feb 3, 2026	39.85	40.10	38.02	39.00	39.00	-0.18%	5,831,778
Feb 2, 2026	41.02	41.99	38.91	39.07	39.07	-4.24%	5,114,939
Jan 30, 2026	41.85	42.00	40.06	40.80	40.80	-3.16%	7,616,937
Jan 29, 2026	41.03	46.60	40.96	42.13	42.13	4.54%	12,519,927
Jan 28, 2026	40.16	42.52	39.89	40.30	40.30	0.35%	8,124,315
Jan 27, 2026	41.67	42.12	39.58	40.16	40.16	-3.62%	6,927,800
Jan 26, 2026	40.58	43.25	39.58	41.67	41.67	2.76%	11,439,790
Jan 23, 2026	38.49	40.81	37.75	40.55	40.55	4.92%	10,559,290
Jan 22, 2026	37.03	40.86	36.75	38.65	38.65	4.91%	12,414,400
Jan 21, 2026	35.92	37.65	35.76	36.84	36.84	0.88%	6,295,343
Jan 20, 2026	37.33	38.20	36.10	36.52	36.52	-1.93%	8,087,854
Jan 19, 2026	38.10	38.81	36.73	37.24	37.24	-3.32%	7,810,599
Jan 16, 2026	42.52	43.04	37.88	38.52	38.52	-9.41%	10,948,980
Jan 15, 2026	46.51	47.38	41.47	42.52	42.52	-12.15%	16,442,080
Jan 14, 2026	43.30	51.50	42.80	48.40	48.40	8.64%	18,031,900
Jan 13, 2026	50.10	50.50	44.00	44.55	44.55	-6.62%	19,477,030
Jan 12, 2026	41.51	47.71	40.80	47.71	47.71	19.99%	20,614,690