SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	98.99	103.00	98.61	100.53	100.53	0.79%	2,905,057
Mar 5, 2026	101.85	103.86	97.98	99.74	99.74	-0.17%	3,266,928
Mar 4, 2026	98.50	102.22	98.00	99.91	99.91	-0.31%	3,432,338
Mar 3, 2026	108.00	109.20	100.21	100.22	100.22	-8.31%	5,471,249
Mar 2, 2026	108.47	112.01	106.00	109.30	109.30	0.51%	6,622,844
Feb 27, 2026	104.50	114.82	104.20	108.75	108.75	3.09%	7,734,902
Feb 26, 2026	103.41	106.81	102.39	105.49	105.49	1.39%	4,655,897
Feb 25, 2026	100.00	105.78	99.33	104.04	104.04	3.52%	4,696,814
Feb 24, 2026	101.42	101.57	99.00	100.50	100.50	0.08%	2,825,674
Feb 13, 2026	101.14	102.53	100.30	100.42	100.42	-0.77%	2,680,351
Feb 12, 2026	103.43	104.57	101.01	101.20	101.20	-2.12%	4,509,411
Feb 11, 2026	107.50	108.35	103.38	103.39	103.39	-3.93%	5,041,733
Feb 10, 2026	111.95	112.50	106.33	107.62	107.62	-4.41%	5,376,863
Feb 9, 2026	108.22	114.23	107.79	112.58	112.58	5.91%	6,785,788
Feb 6, 2026	111.76	113.68	106.30	106.30	106.30	-8.05%	8,158,133
Feb 5, 2026	109.00	120.87	108.00	115.61	115.61	3.87%	11,243,863
Feb 4, 2026	108.70	111.78	106.21	111.30	111.30	2.30%	7,132,839
Feb 3, 2026	106.20	110.48	103.74	108.80	108.80	4.33%	6,448,108
Feb 2, 2026	106.45	108.80	104.10	104.28	104.28	-1.06%	3,802,324
Jan 30, 2026	108.26	108.89	104.10	105.40	105.40	-2.64%	4,320,307
Jan 29, 2026	108.00	110.98	106.30	108.26	108.26	-1.81%	4,649,651
Jan 28, 2026	111.10	113.60	108.05	110.26	110.26	-1.74%	5,174,153
Jan 27, 2026	110.58	114.30	108.80	112.21	112.21	0.52%	6,976,515
Jan 26, 2026	124.67	125.90	111.63	111.63	111.63	-12.96%	10,825,583
Jan 23, 2026	120.47	131.29	117.00	128.25	128.25	7.33%	12,743,430
Jan 22, 2026	117.10	122.72	115.00	119.49	119.49	2.77%	8,006,989
Jan 21, 2026	117.29	123.58	115.53	116.27	116.27	-0.15%	8,507,281
Jan 20, 2026	134.29	138.66	114.20	116.45	116.45	-12.11%	11,862,360
Jan 19, 2026	132.34	137.80	128.99	132.50	132.50	-0.88%	7,911,979
Jan 16, 2026	137.20	142.05	131.07	133.67	133.67	-1.66%	9,109,362
Jan 15, 2026	139.00	142.99	130.00	135.92	135.92	-7.72%	10,382,231
Jan 14, 2026	158.08	163.60	146.01	147.29	147.29	-10.73%	13,003,950
Jan 13, 2026	158.01	170.05	136.00	165.00	165.00	3.22%	14,372,750
Jan 12, 2026	154.00	169.00	145.08	159.85	159.85	8.17%	13,268,172
Jan 9, 2026	142.20	156.55	138.36	147.77	147.77	2.90%	13,658,830
Jan 8, 2026	132.00	150.00	130.00	143.60	143.60	6.64%	14,684,453
Jan 7, 2026	132.00	141.00	125.52	134.66	134.66	1.98%	13,830,620
Jan 6, 2026	135.02	142.19	125.00	132.04	132.04	-3.78%	16,066,360
Jan 5, 2026	115.98	137.23	110.00	137.23	137.23	20.00%	18,082,700
Dec 31, 2025	107.16	120.49	104.44	114.36	114.36	6.24%	16,090,260
Dec 30, 2025	110.00	113.50	107.01	107.64	107.64	-6.58%	12,012,720
Dec 29, 2025	116.20	119.81	113.00	115.22	115.22	-6.02%	14,166,280
Dec 26, 2025	112.50	131.99	112.50	122.60	122.60	10.97%	18,856,359
Dec 25, 2025	106.08	116.00	104.92	110.48	110.48	2.92%	16,780,493
Dec 24, 2025	101.50	110.70	99.08	107.35	107.35	4.17%	16,559,712
Dec 23, 2025	112.81	113.60	102.21	103.05	103.05	-6.87%	16,550,207
Dec 22, 2025	119.00	119.55	109.88	110.65	110.65	-7.06%	13,203,057
Dec 19, 2025	118.01	129.25	115.60	119.05	119.05	1.32%	14,711,680
Dec 18, 2025	100.56	123.00	100.56	117.50	117.50	12.35%	17,300,770
Dec 17, 2025	96.98	108.62	96.98	104.58	104.58	8.37%	15,869,750