SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.08	37.80	33.08	36.91	36.91	12.70%	7,751,497
Mar 20, 2026	32.81	33.60	31.58	32.75	32.75	1.33%	3,093,221
Mar 19, 2026	34.14	34.14	32.19	32.32	32.32	-5.94%	3,095,247
Mar 18, 2026	33.30	35.22	33.30	34.36	34.36	3.18%	4,876,500
Mar 17, 2026	33.70	34.98	32.37	33.30	33.30	-1.42%	6,697,904
Mar 16, 2026	31.90	35.48	31.89	33.78	33.78	5.93%	6,000,079
Mar 13, 2026	30.92	32.39	30.70	31.89	31.89	3.24%	2,540,889
Mar 12, 2026	31.14	31.38	30.53	30.89	30.89	-0.96%	1,205,000
Mar 11, 2026	30.88	31.58	30.75	31.19	31.19	1.20%	1,835,300
Mar 10, 2026	30.23	30.94	30.19	30.82	30.82	2.09%	898,100
Mar 9, 2026	30.28	31.08	29.80	30.19	30.19	-0.66%	1,142,504
Mar 6, 2026	29.31	30.55	29.31	30.39	30.39	3.02%	972,500
Mar 5, 2026	29.54	29.98	29.28	29.50	29.50	1.27%	711,132
Mar 4, 2026	28.98	29.62	28.84	29.13	29.13	-1.12%	1,001,100
Mar 3, 2026	30.15	30.64	29.44	29.46	29.46	-1.93%	1,399,586
Mar 2, 2026	30.76	31.31	29.81	30.04	30.04	-3.13%	1,997,674
Feb 27, 2026	31.26	31.27	30.81	31.01	31.01	-0.83%	799,300
Feb 26, 2026	31.28	31.29	30.84	31.27	31.27	1.33%	909,114
Feb 25, 2026	31.07	31.18	30.77	30.86	30.86	-0.03%	1,000,688
Feb 24, 2026	30.80	31.24	30.78	30.87	30.87	0.72%	881,744
Feb 13, 2026	30.86	31.08	30.55	30.65	30.65	-0.42%	691,183
Feb 12, 2026	31.19	31.19	30.50	30.78	30.78	-0.52%	854,448
Feb 11, 2026	31.15	31.21	30.61	30.94	30.94	0.36%	973,508
Feb 10, 2026	31.50	31.50	30.83	30.83	30.83	-1.47%	1,003,212
Feb 9, 2026	31.09	31.78	31.09	31.29	31.29	1.23%	1,504,142
Feb 6, 2026	30.71	31.23	30.38	30.91	30.91	0.68%	1,001,897
Feb 5, 2026	30.72	31.10	30.65	30.70	30.70	-0.26%	851,150
Feb 4, 2026	30.58	31.10	30.56	30.78	30.78	0.72%	1,189,915
Feb 3, 2026	30.32	30.64	29.94	30.56	30.56	1.19%	1,162,095
Feb 2, 2026	29.55	31.19	29.49	30.20	30.20	2.27%	2,744,370
Jan 30, 2026	29.09	29.65	29.00	29.53	29.53	1.10%	1,118,611
Jan 29, 2026	30.20	30.20	29.00	29.21	29.21	-1.98%	1,097,006
Jan 28, 2026	30.23	30.24	29.65	29.80	29.80	-0.77%	713,601
Jan 27, 2026	30.19	30.34	29.26	30.03	30.03	-1.15%	952,563
Jan 26, 2026	30.48	30.69	30.01	30.38	30.38	-0.26%	927,300
Jan 23, 2026	30.30	30.61	30.26	30.46	30.46	0.13%	642,174
Jan 22, 2026	30.30	30.58	30.00	30.42	30.42	0.76%	998,574
Jan 21, 2026	29.88	30.22	29.66	30.19	30.19	1.04%	719,500
Jan 20, 2026	30.44	30.44	29.61	29.88	29.88	-0.86%	981,703
Jan 19, 2026	29.90	30.19	29.60	30.14	30.14	1.58%	983,707
Jan 16, 2026	29.60	29.77	29.43	29.67	29.67	0.64%	1,035,400
Jan 15, 2026	29.00	29.64	29.00	29.48	29.48	1.13%	1,268,118
Jan 14, 2026	29.14	29.41	28.85	29.15	29.15	0.03%	1,170,118
Jan 13, 2026	29.49	29.49	28.98	29.14	29.14	-0.14%	1,286,984
Jan 12, 2026	28.98	29.23	28.76	29.18	29.18	0.86%	1,005,477
Jan 9, 2026	29.07	29.07	28.50	28.93	28.93	0.42%	793,093
Jan 8, 2026	28.53	29.01	28.45	28.81	28.81	0.49%	780,053
Jan 7, 2026	28.93	29.13	28.51	28.67	28.67	-0.90%	1,171,300
Jan 6, 2026	29.30	29.43	28.82	28.93	28.93	-1.20%	821,165
Jan 5, 2026	28.02	29.80	28.02	29.28	29.28	4.50%	1,853,744