SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.83	36.18	34.18	35.66	35.66	1.91%	2,596,475
Mar 27, 2026	33.66	35.12	33.00	34.99	34.99	4.32%	2,403,940
Mar 26, 2026	35.00	35.00	33.10	33.54	33.54	-2.50%	1,808,300
Mar 25, 2026	34.50	35.86	33.58	34.40	34.40	0.67%	3,764,891
Mar 24, 2026	30.80	34.17	30.29	34.17	34.17	13.90%	3,189,079
Mar 23, 2026	31.89	31.89	28.68	30.00	30.00	-5.93%	2,734,260
Mar 20, 2026	33.92	34.23	31.53	31.89	31.89	-4.61%	1,743,006
Mar 19, 2026	35.07	35.07	33.20	33.43	33.43	-4.92%	1,514,940
Mar 18, 2026	35.21	36.41	34.15	35.16	35.16	-0.20%	1,701,508
Mar 17, 2026	34.99	36.14	34.99	35.23	35.23	0.77%	2,245,940
Mar 16, 2026	35.21	35.57	33.89	34.96	34.96	-0.54%	2,000,410
Mar 13, 2026	35.07	35.74	34.77	35.15	35.15	-0.40%	2,162,045
Mar 12, 2026	35.81	35.94	34.75	35.29	35.29	-0.95%	1,590,450
Mar 11, 2026	35.53	36.21	35.03	35.63	35.63	0.28%	2,939,066
Mar 10, 2026	34.79	35.54	33.42	35.53	35.53	3.44%	2,811,440
Mar 9, 2026	32.50	34.81	32.22	34.35	34.35	4.92%	2,944,341
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