SHE:301263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.47	27.51	27.14	27.40	27.40	-0.25%	2,096,100
Mar 17, 2026	27.81	28.14	27.20	27.47	27.47	-1.22%	4,879,727
Mar 16, 2026	29.18	29.18	27.40	27.81	27.81	-4.20%	6,831,118
Mar 13, 2026	28.71	29.56	28.56	29.03	29.03	0.80%	4,468,400
Mar 12, 2026	29.39	29.79	28.75	28.80	28.80	-2.04%	4,287,020
Mar 11, 2026	29.66	29.71	29.29	29.40	29.40	-0.68%	1,743,560
Mar 10, 2026	29.78	29.94	29.44	29.60	29.60	0.58%	2,194,400
Mar 9, 2026	29.28	29.60	28.51	29.43	29.43	-0.30%	2,973,761
Mar 6, 2026	28.80	29.80	28.80	29.52	29.52	2.11%	2,498,485
Mar 5, 2026	29.16	29.41	28.51	28.91	28.91	0.59%	2,806,649
Mar 4, 2026	29.47	29.61	28.50	28.74	28.74	-2.51%	4,514,625
Mar 3, 2026	30.11	30.44	29.00	29.48	29.48	-2.03%	4,181,647
Mar 2, 2026	31.11	31.11	29.93	30.09	30.09	-3.80%	4,739,591
Feb 27, 2026	31.72	31.86	31.22	31.28	31.28	-1.39%	3,073,644
Feb 26, 2026	32.56	32.59	31.68	31.72	31.72	-1.61%	3,478,300
Feb 25, 2026	31.80	32.66	31.61	32.24	32.24	1.38%	3,462,391
Feb 24, 2026	32.30	32.55	31.66	31.80	31.80	-0.38%	2,961,600
Feb 13, 2026	32.08	33.06	31.87	31.92	31.92	-0.78%	4,616,314
Feb 12, 2026	32.24	32.55	31.94	32.17	32.17	-0.31%	2,808,015
Feb 11, 2026	32.11	32.39	31.90	32.27	32.27	0.31%	2,474,131
Feb 10, 2026	32.21	32.87	31.87	32.17	32.17	-	3,876,211
Feb 9, 2026	32.49	32.96	31.90	32.17	32.17	-0.40%	3,589,103
Feb 6, 2026	32.88	33.24	32.24	32.30	32.30	-2.12%	3,788,707
Feb 5, 2026	32.00	33.46	31.60	33.00	33.00	3.61%	6,793,920
Feb 4, 2026	31.58	31.95	30.83	31.85	31.85	1.24%	4,026,199
Feb 3, 2026	31.55	31.85	30.64	31.46	31.46	-0.13%	5,180,000
Feb 2, 2026	32.19	32.81	31.50	31.50	31.50	-2.02%	3,354,480
Jan 30, 2026	32.62	33.00	32.03	32.15	32.15	-1.44%	3,337,740
Jan 29, 2026	33.30	33.85	31.83	32.62	32.62	-2.63%	5,818,740
Jan 28, 2026	34.51	35.73	33.03	33.50	33.50	-2.76%	8,351,432
Jan 27, 2026	33.31	34.69	33.28	34.45	34.45	3.30%	11,268,072
Jan 26, 2026	32.29	33.70	32.02	33.35	33.35	3.48%	11,359,230
Jan 23, 2026	33.51	33.98	31.75	32.23	32.23	1.16%	10,750,010
Jan 22, 2026	32.37	32.99	31.78	31.86	31.86	-2.09%	4,651,900
Jan 21, 2026	32.90	33.01	32.35	32.54	32.54	-0.52%	7,162,400
Jan 20, 2026	30.56	32.80	30.00	32.71	32.71	7.04%	13,832,910
Jan 19, 2026	30.01	30.59	29.71	30.56	30.56	1.39%	4,395,050
Jan 16, 2026	30.53	30.75	29.91	30.14	30.14	-1.21%	3,375,916
Jan 15, 2026	30.59	30.93	30.39	30.51	30.51	-0.13%	3,212,081
Jan 14, 2026	30.97	31.63	30.40	30.55	30.55	-1.93%	6,178,470
Jan 13, 2026	31.69	31.76	30.71	31.15	31.15	-0.06%	6,401,874
Jan 12, 2026	31.53	31.98	31.16	31.17	31.17	-1.14%	5,630,080
Jan 9, 2026	30.80	31.56	30.56	31.53	31.53	1.51%	7,891,166
Jan 8, 2026	28.77	31.21	28.77	31.06	31.06	8.22%	12,386,100
Jan 7, 2026	29.29	29.32	28.46	28.70	28.70	-1.71%	5,822,591
Jan 6, 2026	29.42	29.55	28.95	29.20	29.20	-0.31%	4,619,767
Jan 5, 2026	29.04	29.67	28.90	29.29	29.29	1.03%	4,017,583
Dec 31, 2025	28.87	29.16	28.38	28.99	28.99	0.55%	3,427,697
Dec 30, 2025	28.50	29.13	28.32	28.83	28.83	1.16%	3,914,247
Dec 29, 2025	28.22	28.98	28.10	28.50	28.50	0.71%	3,692,012