SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.35	32.99	32.18	32.74	32.74	0.52%	894,716
Mar 5, 2026	33.00	33.39	32.23	32.57	32.57	1.72%	1,425,400
Mar 4, 2026	31.42	32.52	31.42	32.02	32.02	0.16%	1,089,540
Mar 3, 2026	32.86	33.28	31.81	31.97	31.97	-1.69%	1,316,561
Mar 2, 2026	32.99	33.80	32.11	32.52	32.52	-4.24%	1,791,953
Feb 27, 2026	32.89	33.96	32.87	33.96	33.96	2.44%	1,359,000
Feb 26, 2026	33.76	33.93	32.79	33.15	33.15	-1.92%	1,681,605
Feb 25, 2026	33.94	34.45	33.78	33.80	33.80	-1.02%	896,495
Feb 24, 2026	34.02	34.49	33.71	34.15	34.15	0.80%	999,400
Feb 13, 2026	33.91	34.40	33.51	33.88	33.88	-0.06%	861,900
Feb 12, 2026	34.11	34.68	33.53	33.90	33.90	-0.15%	1,149,800
Feb 11, 2026	33.92	34.39	33.57	33.95	33.95	0.12%	940,300
Feb 10, 2026	34.27	34.29	33.51	33.91	33.91	-1.14%	1,481,000
Feb 9, 2026	34.27	34.42	33.55	34.30	34.30	0.94%	2,006,706
Feb 6, 2026	36.96	36.99	33.93	33.98	33.98	-3.41%	2,629,560
Feb 5, 2026	34.66	35.47	34.33	35.18	35.18	1.18%	1,410,024
Feb 4, 2026	34.81	35.29	34.20	34.77	34.77	-0.09%	1,348,367
Feb 3, 2026	34.22	35.03	34.02	34.80	34.80	1.75%	1,869,640
Feb 2, 2026	35.58	35.90	34.08	34.20	34.20	-2.26%	1,471,800
Jan 30, 2026	34.60	35.42	34.01	34.99	34.99	0.78%	2,054,560
Jan 29, 2026	35.05	35.98	34.32	34.72	34.72	-0.26%	3,480,104
Jan 28, 2026	37.65	37.77	34.69	34.81	34.81	-4.92%	4,044,727
Jan 27, 2026	36.27	37.14	35.11	36.61	36.61	1.24%	2,524,762
Jan 26, 2026	38.32	39.18	35.66	36.16	36.16	-3.96%	3,588,504
Jan 23, 2026	35.80	38.79	35.80	37.65	37.65	5.49%	4,226,211
Jan 22, 2026	35.67	36.75	35.03	35.69	35.69	0.06%	3,603,560
Jan 21, 2026	36.17	36.42	35.33	35.67	35.67	-1.41%	1,806,040
Jan 20, 2026	36.13	37.50	35.87	36.18	36.18	0.14%	2,542,342
Jan 19, 2026	35.47	38.00	35.34	36.13	36.13	1.57%	4,146,035
Jan 16, 2026	36.00	36.96	34.70	35.57	35.57	1.98%	4,082,594
Jan 15, 2026	32.13	34.98	31.97	34.88	34.88	7.49%	4,047,032
Jan 14, 2026	33.19	33.38	31.53	32.45	32.45	-2.20%	3,671,018
Jan 13, 2026	35.59	35.63	33.05	33.18	33.18	-7.06%	4,769,208
Jan 12, 2026	34.41	36.45	33.69	35.70	35.70	9.44%	5,209,716
Jan 9, 2026	31.50	32.83	31.28	32.62	32.62	3.59%	2,370,206
Jan 8, 2026	32.60	33.50	31.00	31.49	31.49	-2.36%	3,028,321
Jan 7, 2026	30.49	33.00	30.08	32.25	32.25	4.44%	4,819,895
Jan 6, 2026	30.10	31.14	29.90	30.88	30.88	2.59%	2,440,400
Jan 5, 2026	30.11	30.50	29.74	30.10	30.10	1.01%	1,792,560
Dec 31, 2025	29.08	30.20	29.08	29.80	29.80	2.48%	2,244,260
Dec 30, 2025	29.50	29.82	28.98	29.08	29.08	-0.45%	1,285,972
Dec 29, 2025	28.75	29.50	28.50	29.21	29.21	1.49%	1,699,120
Dec 26, 2025	28.89	29.54	28.53	28.78	28.78	-0.38%	1,782,516
Dec 25, 2025	28.66	29.13	28.00	28.89	28.89	1.05%	1,726,560
Dec 24, 2025	27.80	28.80	27.70	28.59	28.59	2.69%	2,209,378
Dec 23, 2025	28.39	28.39	27.09	27.84	27.84	-1.94%	2,771,693
Dec 22, 2025	26.38	28.74	26.29	28.39	28.39	7.46%	4,188,517
Dec 19, 2025	25.81	26.48	25.68	26.42	26.42	2.32%	1,142,265
Dec 18, 2025	25.59	25.99	25.32	25.82	25.82	1.33%	1,731,841
Dec 17, 2025	25.41	25.68	24.71	25.48	25.48	-0.16%	1,153,520