SHE:301292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	69.00	82.81	69.00	80.24	80.24	16.27%	32,754,145
Mar 25, 2026	70.74	70.75	66.58	69.01	69.01	-2.46%	21,832,850
Mar 24, 2026	67.19	72.86	66.03	70.75	70.75	7.15%	20,298,170
Mar 23, 2026	61.00	68.85	61.00	66.03	66.03	3.56%	21,561,110
Mar 20, 2026	60.40	68.66	60.02	63.76	63.76	7.09%	25,533,680
Mar 19, 2026	63.60	64.00	59.22	59.54	59.54	-5.61%	12,340,602
Mar 18, 2026	65.00	65.77	61.50	63.08	63.08	-3.53%	14,658,140
Mar 17, 2026	67.66	68.88	63.72	65.39	65.39	-5.09%	18,609,110
Mar 16, 2026	67.36	72.05	65.99	68.90	68.90	6.85%	22,939,570
Mar 13, 2026	63.50	69.73	62.75	64.48	64.48	2.79%	23,299,810
Mar 12, 2026	62.24	65.50	61.00	62.73	62.73	-0.21%	16,970,300
Mar 11, 2026	58.31	64.35	58.00	62.86	62.86	8.01%	22,157,750
Mar 10, 2026	58.00	60.43	57.56	58.20	58.20	1.11%	10,506,627
Mar 9, 2026	52.31	58.30	52.07	57.56	57.56	7.23%	16,231,870
Mar 6, 2026	53.00	53.99	52.61	53.68	53.68	0.79%	4,888,558
Mar 5, 2026	54.30	55.45	52.81	53.26	53.26	-0.08%	6,846,943
Mar 4, 2026	53.99	55.36	53.11	53.30	53.30	-2.02%	7,612,313
Mar 3, 2026	56.02	57.39	54.24	54.40	54.40	-4.12%	8,762,270
Mar 2, 2026	57.69	58.95	56.10	56.74	56.74	-2.88%	10,367,236
Feb 27, 2026	57.21	61.55	57.02	58.42	58.42	3.05%	16,830,050
Feb 26, 2026	60.66	60.98	55.62	56.69	56.69	-4.85%	14,338,150
Feb 25, 2026	58.68	62.53	57.55	59.58	59.58	1.15%	14,828,050
Feb 24, 2026	62.03	62.67	58.62	58.90	58.90	-3.19%	10,967,179
Feb 13, 2026	58.00	62.32	57.60	60.84	60.84	4.50%	16,080,720
Feb 12, 2026	56.56	58.98	55.84	58.22	58.22	0.24%	13,894,220
Feb 11, 2026	54.00	59.90	53.50	58.08	58.08	7.14%	20,978,170
Feb 10, 2026	55.17	55.30	53.45	54.21	54.21	-2.24%	7,955,272
Feb 9, 2026	58.31	58.50	55.30	55.45	55.45	-3.40%	14,310,650
Feb 6, 2026	51.56	58.58	51.39	57.40	57.40	9.94%	22,158,468
Feb 5, 2026	53.15	53.66	51.80	52.21	52.21	-2.85%	5,256,005
Feb 4, 2026	53.62	54.68	52.79	53.74	53.74	-0.76%	6,676,504
Feb 3, 2026	50.90	54.75	50.40	54.15	54.15	7.87%	12,932,652
Feb 2, 2026	50.54	52.30	50.19	50.20	50.20	-1.22%	6,067,917
Jan 30, 2026	50.90	51.65	49.55	50.82	50.82	-1.26%	6,829,207
Jan 29, 2026	51.80	52.58	50.99	51.47	51.47	-2.37%	6,220,817
Jan 28, 2026	52.14	52.81	51.30	52.72	52.72	-0.09%	8,192,027
Jan 27, 2026	54.80	55.00	50.50	52.77	52.77	-1.68%	12,011,161
Jan 26, 2026	55.59	56.57	53.05	53.67	53.67	-3.35%	10,563,680
Jan 23, 2026	54.21	55.75	53.73	55.53	55.53	2.43%	10,787,164
Jan 22, 2026	55.80	56.88	53.75	54.21	54.21	-3.54%	12,495,310
Jan 21, 2026	55.25	57.49	54.50	56.20	56.20	0.61%	9,423,682
Jan 20, 2026	60.40	61.25	55.52	55.86	55.86	-6.12%	15,007,480
Jan 19, 2026	58.00	61.66	57.82	59.50	59.50	1.43%	14,357,940
Jan 16, 2026	57.69	60.98	57.69	58.66	58.66	-0.29%	15,742,712
Jan 15, 2026	56.03	61.00	56.02	58.83	58.83	2.94%	20,756,870
Jan 14, 2026	57.32	58.97	56.12	57.15	57.15	-2.34%	16,594,170
Jan 13, 2026	59.07	60.94	57.22	58.52	58.52	-1.28%	20,544,212
Jan 12, 2026	60.20	61.99	59.26	59.28	59.28	-0.27%	17,852,920
Jan 9, 2026	59.55	60.89	58.99	59.44	59.44	-1.43%	13,538,731
Jan 8, 2026	61.25	62.70	59.66	60.30	60.30	-2.98%	17,694,930