SHE:301293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.86	80.70	73.78	77.22	77.22	4.32%	23,974,730
Mar 5, 2026	72.36	76.66	71.75	74.02	74.02	4.59%	18,529,749
Mar 4, 2026	69.22	72.08	69.22	70.77	70.77	0.10%	6,778,109
Mar 3, 2026	76.67	77.90	70.33	70.70	70.70	-7.88%	15,732,100
Mar 2, 2026	75.80	77.66	74.80	76.75	76.75	-0.70%	10,719,000
Feb 27, 2026	75.48	77.80	75.37	77.29	77.29	1.55%	9,840,861
Feb 26, 2026	77.26	77.26	75.00	76.11	76.11	-1.49%	9,658,746
Feb 25, 2026	75.58	78.00	75.57	77.26	77.26	1.97%	9,899,663
Feb 24, 2026	79.68	79.68	73.40	75.77	75.77	-4.91%	15,502,290
Feb 13, 2026	76.37	80.64	76.10	79.68	79.68	4.08%	18,455,750
Feb 12, 2026	75.76	77.00	75.01	76.56	76.56	0.91%	7,359,845
Feb 11, 2026	76.50	77.37	75.75	75.87	75.87	-1.34%	6,046,143
Feb 10, 2026	77.00	77.18	75.70	76.90	76.90	-0.38%	7,095,126
Feb 9, 2026	74.62	77.93	74.62	77.19	77.19	5.32%	14,559,120
Feb 6, 2026	74.20	74.50	72.51	73.29	73.29	-3.43%	11,258,280
Feb 5, 2026	76.20	78.28	74.28	75.89	75.89	-2.10%	14,372,930
Feb 4, 2026	78.00	78.86	75.75	77.52	77.52	-1.49%	13,505,020
Feb 3, 2026	77.27	79.11	77.00	78.69	78.69	2.78%	13,243,830
Feb 2, 2026	76.80	78.68	76.28	76.56	76.56	0.08%	11,470,930
Jan 30, 2026	77.00	77.27	75.12	76.50	76.50	-1.92%	10,015,680
Jan 29, 2026	76.02	80.89	75.50	78.00	78.00	2.13%	19,044,350
Jan 28, 2026	77.36	77.99	75.90	76.37	76.37	-1.36%	9,286,163
Jan 27, 2026	76.48	77.77	74.27	77.42	77.42	0.51%	13,707,721
Jan 26, 2026	81.59	81.69	76.62	77.03	77.03	-5.73%	20,075,472
Jan 23, 2026	81.46	82.93	79.05	81.71	81.71	3.23%	26,886,110
Jan 22, 2026	78.60	79.86	77.27	79.15	79.15	1.25%	15,372,680
Jan 21, 2026	77.64	79.13	76.92	78.17	78.17	-0.26%	12,946,830
Jan 20, 2026	80.87	80.87	77.55	78.37	78.37	-3.10%	15,847,660
Jan 19, 2026	82.00	84.00	80.65	80.88	80.88	-1.62%	16,726,650
Jan 16, 2026	87.11	88.88	82.09	82.21	82.21	-7.94%	30,081,900
Jan 15, 2026	92.30	98.50	87.78	89.30	89.30	-5.78%	32,750,630
Jan 14, 2026	93.00	102.88	91.81	94.78	94.78	0.16%	42,234,483
Jan 13, 2026	99.00	99.60	91.19	94.63	94.63	-3.93%	36,658,330
Jan 12, 2026	92.93	102.00	92.73	98.50	98.50	6.95%	48,941,930
Jan 9, 2026	94.00	98.76	91.28	92.10	92.10	-6.86%	48,343,980
Jan 8, 2026	93.82	103.00	88.94	98.88	98.88	5.39%	59,400,670
Jan 7, 2026	90.49	100.00	86.70	93.82	93.82	10.45%	74,528,946
Jan 6, 2026	84.94	84.94	84.94	84.94	84.94	20.01%	3,561,237
Jan 5, 2026	70.78	70.78	70.78	70.78	70.78	20.01%	10,669,422
Dec 31, 2025	59.66	59.90	58.56	58.98	58.98	-1.54%	6,332,944
Dec 30, 2025	59.89	60.55	59.11	59.90	59.90	-0.79%	10,183,940
Dec 29, 2025	56.55	61.46	56.33	60.38	60.38	7.21%	20,567,792
Dec 26, 2025	57.50	57.65	56.00	56.32	56.32	-2.00%	7,302,704
Dec 25, 2025	56.58	57.99	56.25	57.47	57.47	1.75%	11,654,920
Dec 24, 2025	55.14	56.66	54.69	56.48	56.48	2.43%	9,099,513
Dec 23, 2025	55.40	55.52	54.85	55.14	55.14	-0.90%	4,025,905
Dec 22, 2025	54.60	55.65	54.46	55.64	55.64	1.31%	6,925,607
Dec 19, 2025	54.13	55.85	53.63	54.92	54.92	1.05%	7,155,312
Dec 18, 2025	53.38	54.96	53.15	54.35	54.35	1.30%	7,280,018
Dec 17, 2025	52.01	54.30	52.01	53.65	53.65	3.17%	6,353,970