SHE:301279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.53	29.89	29.25	29.40	29.40	1.34%	1,081,490
Mar 4, 2026	29.22	29.40	28.61	29.01	29.01	-0.72%	1,362,490
Mar 3, 2026	30.03	30.55	29.22	29.22	29.22	-2.70%	2,137,041
Mar 2, 2026	30.80	31.00	29.70	30.03	30.03	-3.81%	2,065,424
Feb 27, 2026	30.88	31.31	30.70	31.22	31.22	0.48%	1,081,890
Feb 26, 2026	31.29	31.52	30.72	31.07	31.07	-0.70%	1,231,590
Feb 25, 2026	31.37	31.46	31.06	31.29	31.29	-0.16%	1,023,570
Feb 24, 2026	31.63	31.76	31.21	31.34	31.34	0.13%	1,381,700
Feb 13, 2026	31.24	31.76	31.20	31.30	31.30	-	924,690
Feb 12, 2026	31.45	32.00	31.21	31.30	31.30	-0.32%	1,387,422
Feb 11, 2026	31.36	31.48	30.95	31.40	31.40	0.58%	1,019,960
Feb 10, 2026	31.18	31.37	30.90	31.22	31.22	0.03%	1,086,990
Feb 9, 2026	31.72	32.01	30.88	31.21	31.21	-0.73%	2,028,942
Feb 6, 2026	31.02	32.16	30.64	31.44	31.44	0.83%	1,538,774
Feb 5, 2026	31.56	31.63	30.83	31.18	31.18	-1.48%	1,539,790
Feb 4, 2026	31.69	32.26	31.28	31.65	31.65	-0.69%	1,314,000
Feb 3, 2026	31.68	32.27	31.30	31.87	31.87	0.66%	1,598,524
Feb 2, 2026	31.99	32.50	31.50	31.66	31.66	-0.41%	1,676,628
Jan 30, 2026	32.13	32.14	31.26	31.79	31.79	-0.69%	1,707,871
Jan 29, 2026	32.85	33.66	32.00	32.01	32.01	-2.65%	2,695,581
Jan 28, 2026	33.63	33.90	32.72	32.88	32.88	-3.01%	2,362,043
Jan 27, 2026	33.86	34.33	32.48	33.90	33.90	-0.59%	2,666,823
Jan 26, 2026	35.05	35.47	33.86	34.10	34.10	-2.49%	2,495,640
Jan 23, 2026	36.02	36.39	34.62	34.97	34.97	-1.77%	3,606,952
Jan 22, 2026	34.61	37.37	34.61	35.60	35.60	2.48%	5,010,733
Jan 21, 2026	33.26	34.79	33.17	34.74	34.74	4.58%	2,766,060
Jan 20, 2026	34.36	34.85	32.89	33.22	33.22	-3.29%	2,548,020
Jan 19, 2026	33.66	35.78	33.66	34.35	34.35	1.00%	3,655,890
Jan 16, 2026	34.56	34.95	33.70	34.01	34.01	-1.19%	3,124,550
Jan 15, 2026	34.34	35.36	33.95	34.42	34.42	0.23%	3,595,679
Jan 14, 2026	34.84	35.84	33.58	34.34	34.34	-3.32%	5,843,495
Jan 13, 2026	34.18	38.00	33.38	35.52	35.52	5.18%	7,430,620
Jan 12, 2026	34.00	34.17	32.67	33.77	33.77	1.32%	3,304,874
Jan 9, 2026	32.66	33.55	32.50	33.33	33.33	2.08%	3,338,568
Jan 8, 2026	32.60	33.16	32.26	32.65	32.65	0.46%	3,582,064
Jan 7, 2026	32.00	32.98	31.48	32.50	32.50	0.96%	4,389,883
Jan 6, 2026	33.56	34.17	32.00	32.19	32.19	-4.62%	5,421,540
Jan 5, 2026	33.41	34.43	33.00	33.75	33.75	-2.46%	5,972,578
Dec 31, 2025	31.66	35.88	30.65	34.60	34.60	9.25%	7,747,747
Dec 30, 2025	30.99	32.22	30.48	31.67	31.67	1.21%	3,969,629
Dec 29, 2025	30.61	31.38	30.23	31.29	31.29	1.59%	3,104,270
Dec 26, 2025	31.46	32.06	30.60	30.80	30.80	-2.96%	4,066,379
Dec 25, 2025	30.89	31.86	30.37	31.74	31.74	2.59%	4,628,726
Dec 24, 2025	29.20	31.30	28.74	30.94	30.94	6.10%	6,042,736
Dec 23, 2025	28.50	29.55	27.88	29.16	29.16	1.85%	4,736,957
Dec 22, 2025	28.77	29.00	28.53	28.63	28.63	-0.31%	2,922,047
Dec 19, 2025	28.91	29.11	28.14	28.72	28.72	0.10%	2,861,025
Dec 18, 2025	28.44	28.99	28.28	28.69	28.69	-0.10%	2,808,200
Dec 17, 2025	29.43	29.85	28.10	28.72	28.72	-2.15%	3,867,953
Dec 16, 2025	31.40	31.64	29.30	29.35	29.35	-5.51%	4,289,157