SHE:301248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.92	52.92	50.83	51.40	51.40	-2.87%	5,783,449
Mar 5, 2026	53.50	54.10	51.81	52.92	52.92	2.72%	6,230,778
Mar 4, 2026	51.40	54.10	50.20	51.52	51.52	-1.87%	7,441,720
Mar 3, 2026	57.70	57.80	52.00	52.50	52.50	-9.56%	11,708,196
Mar 2, 2026	57.59	60.50	57.38	58.05	58.05	-2.83%	11,994,995
Feb 27, 2026	50.75	60.00	50.26	59.74	59.74	17.71%	16,678,370
Feb 26, 2026	50.86	51.20	49.12	50.75	50.75	0.89%	4,963,997
Feb 25, 2026	49.29	51.09	49.11	50.30	50.30	1.29%	5,649,164
Feb 24, 2026	49.34	49.97	47.09	49.66	49.66	1.47%	6,968,877
Feb 13, 2026	48.07	49.74	47.99	48.94	48.94	0.80%	5,854,862
Feb 12, 2026	48.46	49.63	48.16	48.55	48.55	1.06%	5,433,781
Feb 11, 2026	48.54	49.05	47.52	48.04	48.04	-1.70%	5,336,592
Feb 10, 2026	46.92	49.05	45.80	48.87	48.87	6.03%	7,806,339
Feb 9, 2026	46.99	46.99	45.58	46.09	46.09	0.20%	3,860,953
Feb 6, 2026	45.55	47.18	45.10	46.00	46.00	0.11%	3,654,112
Feb 5, 2026	45.38	47.20	45.10	45.95	45.95	0.26%	4,356,113
Feb 4, 2026	46.60	46.99	45.04	45.83	45.83	-2.09%	4,257,993
Feb 3, 2026	46.13	46.87	45.46	46.81	46.81	2.21%	5,332,228
Feb 2, 2026	48.02	48.50	45.63	45.80	45.80	-2.88%	5,723,140
Jan 30, 2026	46.94	47.88	45.73	47.16	47.16	-0.90%	7,584,835
Jan 29, 2026	48.36	49.64	47.25	47.59	47.59	-1.29%	8,529,133
Jan 28, 2026	49.40	51.30	48.01	48.21	48.21	-4.52%	11,392,029
Jan 27, 2026	50.40	53.35	49.38	50.49	50.49	-1.77%	12,092,932
Jan 26, 2026	48.01	52.22	48.01	51.40	51.40	6.51%	12,996,817
Jan 23, 2026	50.50	50.51	47.06	48.26	48.26	-4.44%	11,774,050
Jan 22, 2026	51.01	51.01	48.38	50.50	50.50	-0.98%	9,722,879
Jan 21, 2026	48.03	52.99	47.62	51.00	51.00	5.92%	10,940,268
Jan 20, 2026	49.28	49.28	47.01	48.15	48.15	-2.71%	10,712,840
Jan 19, 2026	46.60	50.78	46.00	49.49	49.49	5.91%	15,666,090
Jan 16, 2026	43.78	47.61	43.39	46.73	46.73	6.74%	14,648,171
Jan 15, 2026	43.30	44.10	42.19	43.78	43.78	-0.48%	12,269,490
Jan 14, 2026	41.79	44.50	41.79	43.99	43.99	5.06%	17,983,122
Jan 13, 2026	45.66	45.94	41.25	41.87	41.87	-3.72%	17,141,150
Jan 12, 2026	36.88	43.49	36.82	43.49	43.49	20.01%	20,038,294
Jan 9, 2026	37.08	38.50	35.82	36.24	36.24	-3.23%	17,762,950
Jan 8, 2026	37.00	38.64	36.12	37.45	37.45	2.91%	11,475,990
Jan 7, 2026	34.05	36.70	33.65	36.39	36.39	6.94%	12,861,640
Jan 6, 2026	33.80	34.28	33.61	34.03	34.03	0.18%	8,769,566
Jan 5, 2026	32.26	35.00	31.62	33.97	33.97	5.56%	14,897,960
Dec 31, 2025	31.78	32.50	31.22	32.18	32.18	1.74%	9,476,700
Dec 30, 2025	31.03	32.10	30.81	31.63	31.63	0.64%	9,112,961
Dec 29, 2025	31.20	31.85	31.02	31.43	31.43	0.87%	9,816,267
Dec 26, 2025	31.23	31.90	30.81	31.16	31.16	-1.45%	8,591,145
Dec 25, 2025	31.47	32.31	31.47	31.62	31.62	-1.80%	12,030,270
Dec 24, 2025	29.77	34.12	29.61	32.20	32.20	8.78%	20,760,610
Dec 23, 2025	28.70	30.28	28.50	29.60	29.60	2.60%	10,108,344
Dec 22, 2025	28.82	29.39	28.30	28.85	28.85	1.05%	5,464,839
Dec 19, 2025	28.54	29.35	28.43	28.55	28.55	-0.63%	3,635,670
Dec 18, 2025	28.71	29.26	28.61	28.73	28.73	-1.27%	3,322,850
Dec 17, 2025	28.63	29.49	28.13	29.10	29.10	0.48%	5,258,097