SHE:301252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.05	38.20	36.63	37.28	37.28	-0.21%	4,043,739
Mar 5, 2026	38.41	39.05	37.11	37.36	37.36	-1.63%	4,028,107
Mar 4, 2026	37.58	39.17	36.55	37.98	37.98	0.08%	3,488,187
Mar 3, 2026	40.64	41.29	37.92	37.95	37.95	-5.34%	4,205,647
Mar 2, 2026	40.40	41.14	39.50	40.09	40.09	-2.91%	4,432,832
Feb 27, 2026	40.90	41.99	40.50	41.29	41.29	0.34%	4,366,912
Feb 26, 2026	38.19	42.50	37.84	41.15	41.15	7.72%	7,080,911
Feb 25, 2026	38.58	38.62	37.82	38.20	38.20	-0.49%	4,235,679
Feb 24, 2026	39.39	39.88	38.31	38.39	38.39	-0.31%	4,480,841
Feb 13, 2026	39.74	40.43	38.51	38.51	38.51	-3.22%	6,955,810
Feb 12, 2026	38.41	40.95	38.38	39.79	39.79	2.87%	9,728,901
Feb 11, 2026	35.03	39.49	35.00	38.68	38.68	9.45%	12,001,755
Feb 10, 2026	34.50	36.48	34.01	35.34	35.34	2.20%	8,283,155
Feb 9, 2026	33.00	35.01	32.81	34.58	34.58	6.66%	9,564,321
Feb 6, 2026	31.04	32.58	30.42	32.42	32.42	4.35%	4,956,875
Feb 5, 2026	31.70	31.70	30.81	31.07	31.07	-1.96%	2,140,815
Feb 4, 2026	31.10	32.33	30.52	31.69	31.69	2.39%	4,034,277
Feb 3, 2026	30.12	31.07	30.12	30.95	30.95	2.96%	1,752,892
Feb 2, 2026	30.68	31.12	30.00	30.06	30.06	-2.05%	2,369,195
Jan 30, 2026	30.35	30.92	30.08	30.69	30.69	1.19%	2,488,262
Jan 29, 2026	31.48	31.60	30.17	30.33	30.33	-3.65%	3,246,964
Jan 28, 2026	32.49	32.80	31.31	31.48	31.48	-3.05%	3,483,934
Jan 27, 2026	32.27	32.52	31.05	32.47	32.47	-0.18%	3,989,710
Jan 26, 2026	32.78	33.39	32.20	32.53	32.53	-0.37%	4,778,609
Jan 23, 2026	32.87	33.09	32.58	32.65	32.65	-0.79%	3,683,425
Jan 22, 2026	32.48	33.11	31.90	32.91	32.91	1.76%	5,535,683
Jan 21, 2026	31.23	32.78	30.86	32.34	32.34	3.16%	3,916,596
Jan 20, 2026	32.18	32.48	30.90	31.35	31.35	-2.61%	4,148,050
Jan 19, 2026	33.00	33.28	32.08	32.19	32.19	-1.92%	4,194,213
Jan 16, 2026	31.98	33.16	31.76	32.82	32.82	3.05%	6,551,088
Jan 15, 2026	31.79	32.29	31.39	31.85	31.85	-1.03%	4,617,575
Jan 14, 2026	32.66	33.11	31.65	32.18	32.18	-3.22%	11,252,120
Jan 13, 2026	32.02	36.49	32.02	33.25	33.25	3.91%	17,145,390
Jan 12, 2026	32.04	32.63	31.50	32.00	32.00	-0.06%	5,237,639
Jan 9, 2026	31.31	32.25	31.22	32.02	32.02	1.81%	4,691,563
Jan 8, 2026	31.38	31.78	31.10	31.45	31.45	-0.25%	4,541,264
Jan 7, 2026	32.00	32.31	30.31	31.53	31.53	-2.98%	8,003,211
Jan 6, 2026	33.16	33.30	32.40	32.50	32.50	-1.99%	7,315,802
Jan 5, 2026	32.57	33.69	32.21	33.16	33.16	2.00%	8,945,368
Dec 31, 2025	32.00	33.17	32.00	32.51	32.51	-2.34%	9,606,032
Dec 30, 2025	30.51	35.27	30.50	33.29	33.29	10.34%	18,302,840
Dec 29, 2025	30.77	30.77	29.89	30.17	30.17	-0.59%	4,086,394
Dec 26, 2025	30.38	31.08	30.00	30.35	30.35	-2.03%	7,531,852
Dec 25, 2025	28.34	31.48	28.25	30.98	30.98	8.63%	10,910,380
Dec 24, 2025	28.05	28.82	27.97	28.52	28.52	0.92%	3,586,193
Dec 23, 2025	27.48	28.50	27.48	28.26	28.26	2.58%	4,565,512
Dec 22, 2025	27.12	28.30	26.75	27.55	27.55	1.66%	3,075,218
Dec 19, 2025	27.39	27.90	27.02	27.10	27.10	-0.95%	2,236,726
Dec 18, 2025	27.50	27.99	27.30	27.36	27.36	-1.19%	2,606,587
Dec 17, 2025	26.65	27.85	26.45	27.69	27.69	3.75%	4,307,288