SHE:301231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	33.70	40.36	33.00	39.76	39.76	18.23%	18,802,290
Jan 8, 2026	31.01	34.99	30.80	33.63	33.63	7.41%	10,817,500
Jan 7, 2026	31.73	32.35	30.83	31.31	31.31	-3.30%	6,387,607
Jan 6, 2026	30.79	33.03	30.70	32.38	32.38	4.45%	8,457,825
Jan 5, 2026	30.75	31.53	30.61	31.00	31.00	-0.26%	7,122,711
Dec 31, 2025	30.20	31.79	30.00	31.08	31.08	3.57%	10,226,270
Dec 30, 2025	30.11	30.83	29.67	30.01	30.01	-0.23%	4,971,179
Dec 29, 2025	29.70	30.85	29.32	30.08	30.08	2.42%	5,692,899
Dec 26, 2025	29.93	30.06	29.35	29.37	29.37	-1.90%	3,509,047
Dec 25, 2025	30.20	30.20	29.40	29.94	29.94	-0.50%	3,394,007
Dec 24, 2025	29.80	30.15	29.48	30.09	30.09	0.40%	4,516,206
Dec 23, 2025	30.56	30.56	29.63	29.97	29.97	-1.96%	4,455,614
Dec 22, 2025	30.62	31.16	29.41	30.57	30.57	-0.94%	8,375,664
Dec 19, 2025	29.13	31.99	28.38	30.86	30.86	6.12%	9,970,859
Dec 18, 2025	29.30	30.36	28.98	29.08	29.08	-0.27%	4,814,957