SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.16	62.76	58.28	59.98	59.98	2.39%	23,320,630
Mar 5, 2026	59.04	60.64	57.86	58.58	58.58	0.67%	19,239,440
Mar 4, 2026	55.50	60.75	55.50	58.19	58.19	4.28%	21,652,900
Mar 3, 2026	58.45	58.84	55.64	55.80	55.80	-4.16%	14,958,851
Mar 2, 2026	57.00	61.02	56.65	58.22	58.22	0.47%	19,619,310
Feb 27, 2026	59.15	59.15	56.60	57.95	57.95	-2.83%	15,032,000
Feb 26, 2026	59.00	60.35	58.19	59.64	59.64	-0.86%	18,375,740
Feb 25, 2026	60.49	60.97	59.20	60.16	60.16	-0.63%	19,358,030
Feb 24, 2026	52.50	61.84	51.64	60.54	60.54	17.48%	33,958,410
Feb 13, 2026	52.00	53.30	51.02	51.53	51.53	-1.94%	12,466,220
Feb 12, 2026	48.96	53.45	48.41	52.55	52.55	7.64%	20,896,410
Feb 11, 2026	46.53	50.26	46.50	48.82	48.82	4.58%	16,369,221
Feb 10, 2026	46.14	47.37	45.20	46.68	46.68	0.95%	7,945,269
Feb 9, 2026	44.50	46.77	44.50	46.24	46.24	4.85%	8,969,717
Feb 6, 2026	43.88	44.95	43.52	44.10	44.10	-0.38%	5,030,367
Feb 5, 2026	46.30	46.49	44.04	44.27	44.27	-5.16%	8,118,367
Feb 4, 2026	46.31	47.76	45.96	46.68	46.68	-0.68%	6,965,968
Feb 3, 2026	45.81	47.17	44.26	47.00	47.00	4.14%	12,186,017
Feb 2, 2026	46.00	46.80	44.73	45.13	45.13	1.55%	12,750,428
Jan 30, 2026	43.70	44.74	42.23	44.44	44.44	-3.50%	12,586,660
Jan 29, 2026	47.01	47.80	45.89	46.05	46.05	-2.44%	7,603,818
Jan 28, 2026	47.99	48.00	46.97	47.20	47.20	-1.44%	9,019,020
Jan 27, 2026	48.00	48.47	46.50	47.89	47.89	-1.22%	9,426,964
Jan 26, 2026	50.15	50.81	47.93	48.48	48.48	-2.77%	11,965,330
Jan 23, 2026	48.98	51.00	48.51	49.86	49.86	3.08%	13,456,550
Jan 22, 2026	48.50	49.28	47.56	48.37	48.37	0.54%	8,474,599
Jan 21, 2026	48.90	49.09	47.82	48.11	48.11	-2.69%	11,449,100
Jan 20, 2026	50.35	51.11	49.00	49.44	49.44	-1.81%	15,597,360
Jan 19, 2026	45.79	52.34	45.70	50.35	50.35	9.98%	25,475,360
Jan 16, 2026	47.58	47.98	45.71	45.78	45.78	0.93%	12,286,830
Jan 15, 2026	45.70	46.47	44.51	45.36	45.36	-1.92%	10,572,330
Jan 14, 2026	47.60	48.13	45.80	46.25	46.25	-2.86%	11,715,000
Jan 13, 2026	46.90	49.85	45.02	47.61	47.61	1.13%	16,030,900
Jan 12, 2026	46.68	47.54	46.30	47.08	47.08	0.90%	7,113,998
Jan 9, 2026	45.10	46.90	44.89	46.66	46.66	3.76%	9,260,432
Jan 8, 2026	45.20	45.36	44.54	44.97	44.97	0.67%	6,426,083
Jan 7, 2026	43.66	45.19	43.38	44.67	44.67	2.83%	8,997,732
Jan 6, 2026	42.50	43.50	42.48	43.44	43.44	2.65%	5,257,526
Jan 5, 2026	41.84	42.95	41.84	42.32	42.32	1.71%	5,213,740
Dec 31, 2025	43.02	43.29	41.41	41.61	41.61	-3.05%	6,403,815
Dec 30, 2025	43.00	43.56	42.59	42.92	42.92	0.02%	3,663,513
Dec 29, 2025	43.00	43.56	42.69	42.91	42.91	-0.33%	4,612,929
Dec 26, 2025	42.98	43.48	42.22	43.05	43.05	0.21%	5,819,589
Dec 25, 2025	43.30	43.62	42.86	42.96	42.96	-0.85%	4,421,678
Dec 24, 2025	42.50	43.82	42.21	43.33	43.33	1.62%	4,878,084
Dec 23, 2025	42.26	42.77	41.82	42.64	42.64	0.92%	5,026,228
Dec 22, 2025	41.99	42.91	41.44	42.25	42.25	1.00%	5,878,300
Dec 19, 2025	42.27	42.65	41.80	41.83	41.83	-0.66%	4,177,844
Dec 18, 2025	43.00	43.00	42.04	42.11	42.11	-2.75%	4,063,587
Dec 17, 2025	42.89	43.73	42.24	43.30	43.30	0.96%	3,624,667