SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	136.00	159.25	133.00	154.32	154.32	16.28%	14,648,770
Mar 25, 2026	131.90	138.00	130.90	132.71	132.71	-2.18%	8,452,706
Mar 24, 2026	138.78	141.00	128.10	135.67	135.67	-2.05%	10,590,190
Mar 23, 2026	125.36	143.60	125.24	138.51	138.51	5.11%	12,413,240
Mar 20, 2026	137.00	138.00	130.75	131.77	131.77	-7.01%	11,960,248
Mar 19, 2026	131.76	146.80	131.76	141.70	141.70	7.99%	16,228,150
Mar 18, 2026	111.01	131.21	108.97	131.21	131.21	20.00%	13,789,810
Mar 17, 2026	108.97	116.92	107.00	109.34	109.34	4.20%	10,039,520
Mar 16, 2026	107.75	108.80	102.00	104.93	104.93	-3.58%	4,676,092
Mar 13, 2026	107.47	111.00	104.86	108.83	108.83	1.63%	8,312,228
Mar 12, 2026	102.06	109.50	102.06	107.08	107.08	4.36%	7,615,639
Mar 11, 2026	103.65	105.91	101.01	102.61	102.61	-0.86%	3,990,118
Mar 10, 2026	101.83	104.88	101.06	103.50	103.50	4.05%	3,988,478
Mar 9, 2026	98.50	100.22	96.16	99.47	99.47	-1.05%	3,085,265
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