SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	56.80	56.80	54.27	54.58	54.58	-4.06%	8,334,093
Mar 25, 2026	56.47	58.65	56.40	56.89	56.89	2.12%	10,177,637
Mar 24, 2026	56.40	56.78	53.70	55.71	55.71	0.38%	10,347,620
Mar 23, 2026	57.00	58.32	54.83	55.50	55.50	-3.56%	11,629,870
Mar 20, 2026	57.30	59.50	56.72	57.55	57.55	0.81%	11,596,260
Mar 19, 2026	58.49	58.94	56.50	57.09	57.09	-3.92%	9,368,931
Mar 18, 2026	59.45	60.57	58.63	59.42	59.42	0.05%	9,340,357
Mar 17, 2026	63.02	63.48	59.20	59.39	59.39	-6.04%	14,244,680
Mar 16, 2026	64.26	65.66	62.05	63.21	63.21	-2.06%	14,535,910
Mar 13, 2026	68.56	69.96	63.70	64.54	64.54	-8.47%	24,279,300
Mar 12, 2026	68.34	73.76	67.51	70.51	70.51	1.82%	29,946,247
Mar 11, 2026	60.89	71.35	59.66	69.25	69.25	12.00%	31,069,045
Mar 10, 2026	62.30	64.16	59.91	61.83	61.83	-1.54%	23,723,142
Mar 9, 2026	60.41	63.50	59.98	62.80	62.80	4.70%	27,176,420
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