SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.98	91.50	83.70	87.40	87.40	2.51%	4,600,834
Mar 5, 2026	83.24	87.35	81.60	85.26	85.26	4.61%	3,491,814
Mar 4, 2026	80.24	83.80	79.50	81.50	81.50	0.89%	3,220,495
Mar 3, 2026	85.09	89.55	80.23	80.78	80.78	-5.44%	4,807,376
Mar 2, 2026	80.00	85.78	79.00	85.43	85.43	3.68%	4,551,424
Feb 27, 2026	80.48	83.38	79.81	82.40	82.40	1.88%	2,473,181
Feb 26, 2026	77.67	82.23	77.67	80.88	80.88	4.15%	3,182,532
Feb 25, 2026	79.29	79.43	77.52	77.66	77.66	-2.06%	1,922,099
Feb 24, 2026	80.80	82.00	77.70	79.29	79.29	-0.89%	3,107,565
Feb 13, 2026	75.28	82.68	74.50	80.00	80.00	6.27%	4,917,831
Feb 12, 2026	74.78	76.26	74.64	75.28	75.28	0.08%	2,403,238
Feb 11, 2026	74.31	75.78	73.61	75.22	75.22	1.24%	2,216,388
Feb 10, 2026	75.55	76.98	73.13	74.30	74.30	-1.65%	4,011,955
Feb 9, 2026	74.68	76.50	73.18	75.55	75.55	1.49%	2,752,981
Feb 6, 2026	70.92	77.08	68.50	74.44	74.44	6.46%	5,232,800
Feb 5, 2026	71.17	72.74	69.21	69.92	69.92	-1.74%	1,885,900
Feb 4, 2026	72.00	72.59	70.56	71.16	71.16	-0.82%	1,422,400
Feb 3, 2026	71.23	73.00	69.35	71.75	71.75	0.74%	2,703,645
Feb 2, 2026	71.38	73.98	70.67	71.22	71.22	-1.93%	2,693,200
Jan 30, 2026	73.28	74.77	72.40	72.62	72.62	-1.86%	2,134,589
Jan 29, 2026	77.30	77.87	73.39	74.00	74.00	-3.52%	2,739,812
Jan 28, 2026	77.69	78.00	74.00	76.70	76.70	-1.22%	3,394,944
Jan 27, 2026	76.88	78.78	74.02	77.65	77.65	0.98%	3,038,007
Jan 26, 2026	75.50	78.50	74.43	76.90	76.90	1.56%	3,970,869
Jan 23, 2026	75.35	76.00	73.51	75.72	75.72	0.49%	2,766,448
Jan 22, 2026	75.94	77.15	74.15	75.35	75.35	0.45%	3,326,448
Jan 21, 2026	75.00	75.55	73.53	75.01	75.01	-0.39%	2,502,700
Jan 20, 2026	73.80	76.56	73.20	75.30	75.30	1.81%	3,466,200
Jan 19, 2026	71.68	76.46	70.74	73.96	73.96	5.19%	4,742,673
Jan 16, 2026	68.00	71.36	67.50	70.31	70.31	5.49%	4,326,410
Jan 15, 2026	66.51	68.25	66.12	66.65	66.65	-0.60%	2,512,452
Jan 14, 2026	70.60	71.47	66.00	67.05	67.05	-5.03%	6,014,497
Jan 13, 2026	70.95	72.99	70.60	70.60	70.60	-0.97%	2,725,800
Jan 12, 2026	71.51	74.45	70.39	71.29	71.29	1.28%	3,622,400
Jan 9, 2026	70.38	70.71	69.10	70.39	70.39	0.56%	2,699,700
Jan 8, 2026	70.61	71.67	67.77	70.00	70.00	-1.14%	3,507,500
Jan 7, 2026	68.51	71.88	67.71	70.81	70.81	3.36%	4,577,350
Jan 6, 2026	68.76	69.15	67.06	68.51	68.51	0.82%	3,120,900
Jan 5, 2026	67.77	68.95	66.69	67.95	67.95	0.25%	2,934,434
Dec 31, 2025	68.46	68.56	66.97	67.78	67.78	0.25%	2,176,700
Dec 30, 2025	68.60	69.94	67.31	67.61	67.61	-1.72%	2,063,700
Dec 29, 2025	67.81	69.69	66.45	68.79	68.79	1.49%	2,412,600
Dec 26, 2025	68.00	69.19	67.45	67.78	67.78	-0.56%	1,563,600
Dec 25, 2025	69.78	69.89	67.58	68.16	68.16	-0.74%	2,027,200
Dec 24, 2025	69.28	69.75	66.73	68.67	68.67	-0.88%	3,947,200
Dec 23, 2025	71.22	71.68	68.77	69.28	69.28	-2.93%	3,224,903
Dec 22, 2025	71.31	72.43	70.58	71.37	71.37	0.79%	3,019,900
Dec 19, 2025	71.75	71.75	69.35	70.81	70.81	-0.13%	3,625,196
Dec 18, 2025	71.50	73.16	70.09	70.90	70.90	-1.77%	5,494,635
Dec 17, 2025	68.50	72.80	67.97	72.18	72.18	6.46%	6,968,585