SHE:301307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.01	43.70	38.63	38.96	38.96	-5.51%	14,166,430
Mar 19, 2026	42.50	42.78	41.00	41.23	41.23	-4.38%	9,505,720
Mar 18, 2026	40.87	43.92	40.87	43.12	43.12	6.42%	13,666,560
Mar 17, 2026	42.20	42.59	40.26	40.52	40.52	-4.41%	6,603,207
Mar 16, 2026	41.62	42.42	39.88	42.39	42.39	1.75%	10,212,260
Mar 13, 2026	39.08	42.38	38.74	41.66	41.66	6.79%	12,977,420
Mar 12, 2026	40.01	40.46	38.92	39.01	39.01	-3.18%	7,863,800
Mar 11, 2026	40.28	42.17	40.00	40.29	40.29	0.90%	12,729,650
Mar 10, 2026	39.81	40.56	39.10	39.93	39.93	0.33%	9,353,281
Mar 9, 2026	38.23	40.48	38.23	39.80	39.80	3.86%	13,011,327
Mar 6, 2026	37.14	40.21	37.14	38.32	38.32	2.08%	15,862,590
Mar 5, 2026	35.00	37.92	33.99	37.54	37.54	13.04%	16,646,740
Mar 4, 2026	33.37	33.94	32.54	33.21	33.21	-0.48%	4,843,887
Mar 3, 2026	35.42	35.58	33.31	33.37	33.37	-4.79%	5,396,955
Mar 2, 2026	36.20	36.82	35.00	35.05	35.05	-5.01%	6,853,710
Feb 27, 2026	36.82	37.33	36.24	36.90	36.90	0.22%	4,571,072
Feb 26, 2026	37.11	37.26	36.30	36.82	36.82	-1.18%	4,579,878
Feb 25, 2026	36.77	37.58	36.50	37.26	37.26	1.33%	6,964,835
Feb 24, 2026	35.89	37.37	35.89	36.77	36.77	3.32%	7,049,744
Feb 13, 2026	35.50	36.28	35.45	35.59	35.59	-0.48%	3,938,044
Feb 12, 2026	35.40	36.20	35.29	35.76	35.76	1.02%	4,391,936
Feb 11, 2026	35.35	35.80	35.10	35.40	35.40	0.03%	3,118,524
Feb 10, 2026	35.77	35.77	35.00	35.39	35.39	-1.01%	3,381,819
Feb 9, 2026	35.00	36.16	34.66	35.75	35.75	3.92%	6,045,507
Feb 6, 2026	34.02	34.87	33.86	34.40	34.40	0.38%	3,319,500
Feb 5, 2026	34.33	35.17	34.02	34.27	34.27	-0.95%	4,794,000
Feb 4, 2026	34.63	35.40	34.06	34.60	34.60	-0.97%	4,065,410
Feb 3, 2026	33.34	34.98	33.34	34.94	34.94	5.37%	7,771,225
Feb 2, 2026	32.30	34.95	32.00	33.16	33.16	0.15%	8,664,236
Jan 30, 2026	33.83	33.96	32.60	33.11	33.11	-2.27%	4,808,901
Jan 29, 2026	34.77	35.20	33.79	33.88	33.88	-3.20%	5,623,138
Jan 28, 2026	34.81	35.87	34.14	35.00	35.00	1.21%	6,383,000
Jan 27, 2026	34.35	34.75	33.16	34.58	34.58	-0.32%	6,094,285
Jan 26, 2026	35.78	36.20	34.38	34.69	34.69	-4.22%	7,726,800
Jan 23, 2026	36.05	36.94	35.38	36.22	36.22	0.56%	9,965,723
Jan 22, 2026	39.08	39.58	35.73	36.02	36.02	-3.33%	14,222,050
Jan 21, 2026	36.07	37.49	35.66	37.26	37.26	2.70%	9,711,850
Jan 20, 2026	36.00	36.89	35.61	36.28	36.28	0.42%	7,677,160
Jan 19, 2026	37.89	37.89	36.02	36.13	36.13	-3.63%	11,779,162
Jan 16, 2026	34.00	38.40	34.00	37.49	37.49	9.75%	17,518,350
Jan 15, 2026	33.78	34.43	32.88	34.16	34.16	0.83%	7,790,473
Jan 14, 2026	33.80	34.72	33.45	33.88	33.88	-0.03%	8,449,740
Jan 13, 2026	34.54	35.17	33.82	33.89	33.89	-1.91%	7,133,502
Jan 12, 2026	35.20	35.44	34.11	34.55	34.55	-1.79%	8,342,483
Jan 9, 2026	34.65	35.50	34.46	35.18	35.18	1.53%	6,145,227
Jan 8, 2026	34.54	35.53	34.29	34.65	34.65	0.17%	5,943,480
Jan 7, 2026	34.35	35.28	33.97	34.59	34.59	0.90%	6,175,655
Jan 6, 2026	34.88	35.18	34.05	34.28	34.28	-2.34%	6,028,765
Jan 5, 2026	34.68	35.55	34.40	35.10	35.10	1.50%	5,940,990
Dec 31, 2025	35.90	35.95	34.42	34.58	34.58	-2.78%	5,234,100