SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.45	40.53	39.80	40.05	40.05	-1.84%	4,922,084
Feb 26, 2026	40.61	40.93	40.04	40.80	40.80	0.54%	5,579,075
Feb 25, 2026	40.68	40.84	40.04	40.58	40.58	0.30%	5,300,668
Feb 24, 2026	40.57	40.85	39.90	40.46	40.46	0.60%	5,039,135
Feb 13, 2026	39.95	40.98	39.90	40.22	40.22	0.17%	6,629,600
Feb 12, 2026	39.30	40.45	39.06	40.15	40.15	2.32%	6,559,866
Feb 11, 2026	39.51	39.76	39.16	39.24	39.24	-1.06%	3,464,989
Feb 10, 2026	39.40	40.10	39.12	39.66	39.66	0.53%	5,173,894
Feb 9, 2026	39.98	40.13	39.35	39.45	39.45	-0.13%	5,690,860
Feb 6, 2026	39.04	39.90	38.46	39.50	39.50	0.25%	5,375,474
Feb 5, 2026	38.40	40.18	38.14	39.40	39.40	1.84%	7,525,402
Feb 4, 2026	39.22	39.26	38.12	38.69	38.69	-3.25%	8,307,762
Feb 3, 2026	40.25	41.00	39.73	39.99	39.99	-0.22%	8,569,939
Feb 2, 2026	40.97	40.98	39.52	40.08	40.08	-2.24%	8,667,671
Jan 30, 2026	39.24	41.08	39.21	41.00	41.00	3.56%	12,002,500
Jan 29, 2026	40.98	41.26	39.45	39.59	39.59	-3.79%	9,385,258
Jan 28, 2026	40.66	41.19	40.10	41.15	41.15	1.21%	13,315,280
Jan 27, 2026	38.65	41.22	38.27	40.66	40.66	5.20%	15,284,110
Jan 26, 2026	39.83	39.91	38.37	38.65	38.65	-3.16%	6,585,739
Jan 23, 2026	38.91	39.97	38.81	39.91	39.91	2.57%	7,954,792
Jan 22, 2026	39.98	40.25	38.80	38.91	38.91	-2.09%	6,526,853
Jan 21, 2026	39.30	40.00	39.10	39.74	39.74	0.63%	6,461,393
Jan 20, 2026	39.51	40.19	39.33	39.49	39.49	-0.15%	6,357,671
Jan 19, 2026	40.36	40.40	39.38	39.55	39.55	-1.52%	6,656,078
Jan 16, 2026	39.47	40.56	39.47	40.16	40.16	2.19%	11,073,852
Jan 15, 2026	38.35	39.30	38.12	39.30	39.30	2.02%	6,410,078
Jan 14, 2026	38.44	39.36	38.20	38.52	38.52	0.29%	6,996,394
Jan 13, 2026	39.60	39.60	38.39	38.41	38.31	-3.15%	6,251,257
Jan 12, 2026	39.80	39.98	39.11	39.66	39.55	-0.13%	7,242,440
Jan 9, 2026	38.50	39.89	38.50	39.71	39.60	2.35%	9,814,303
Jan 8, 2026	38.50	38.99	38.30	38.80	38.69	-0.05%	6,105,593
Jan 7, 2026	38.54	39.07	38.16	38.82	38.71	1.01%	9,428,158
Jan 6, 2026	36.88	40.38	36.72	38.43	38.32	4.71%	12,744,170
Jan 5, 2026	35.99	36.76	35.97	36.70	36.60	2.51%	4,525,981
Dec 31, 2025	35.97	36.48	35.55	35.80	35.70	0.65%	3,958,405
Dec 30, 2025	35.55	36.22	35.46	35.57	35.47	-0.11%	3,007,500
Dec 29, 2025	36.12	36.18	35.31	35.61	35.51	-1.36%	3,724,149
Dec 26, 2025	36.59	36.95	36.03	36.10	36.00	-1.34%	4,446,706
Dec 25, 2025	37.16	37.18	36.16	36.59	36.49	-1.51%	5,907,045
Dec 24, 2025	37.21	37.90	37.10	37.15	37.05	-0.75%	4,388,134
Dec 23, 2025	37.34	37.98	37.20	37.43	37.33	-0.43%	3,891,296
Dec 22, 2025	36.29	37.97	36.09	37.59	37.49	3.93%	5,652,484
Dec 19, 2025	36.56	36.73	36.15	36.17	36.07	-1.04%	2,896,647
Dec 18, 2025	36.85	37.55	36.52	36.55	36.45	-1.40%	2,471,700
Dec 17, 2025	37.11	37.32	36.30	37.07	36.97	-0.86%	3,331,897
Dec 16, 2025	37.23	37.69	36.40	37.39	37.29	0.94%	3,318,691
Dec 15, 2025	37.26	37.63	36.92	37.04	36.94	-1.41%	2,313,800
Dec 12, 2025	36.80	37.60	36.75	37.57	37.47	2.09%	3,522,829
Dec 11, 2025	37.32	37.32	36.80	36.80	36.70	-1.13%	2,115,100
Dec 10, 2025	37.26	37.40	36.80	37.22	37.12	0.54%	1,899,273