SHE:301312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.27	93.99	81.08	90.50	90.50	3.57%	9,449,832
Mar 5, 2026	88.01	91.00	82.51	87.38	87.38	3.41%	7,713,102
Mar 4, 2026	86.36	88.20	83.50	84.50	84.50	-2.20%	4,459,520
Mar 3, 2026	90.00	93.54	85.80	86.40	86.40	-2.34%	7,681,018
Mar 2, 2026	92.57	95.65	87.90	88.47	88.47	-2.93%	6,906,133
Feb 27, 2026	86.01	91.90	82.08	91.14	91.14	3.05%	11,162,190
Feb 26, 2026	80.81	91.28	78.25	88.44	88.44	15.71%	13,916,430
Feb 25, 2026	76.09	76.87	72.81	76.43	76.43	0.45%	5,344,813
Feb 24, 2026	76.46	78.25	75.80	76.09	76.09	0.38%	4,267,698
Feb 13, 2026	77.92	78.57	75.61	75.80	75.80	-4.68%	5,280,882
Feb 12, 2026	78.61	82.82	77.83	79.52	79.52	1.82%	7,656,481
Feb 11, 2026	79.57	80.18	76.50	78.10	78.10	-3.58%	7,701,834
Feb 10, 2026	84.00	85.95	81.00	81.00	81.00	-5.21%	10,000,987
Feb 9, 2026	85.01	88.88	82.51	85.45	85.45	6.37%	14,573,706
Feb 6, 2026	65.75	80.33	65.75	80.33	80.33	20.00%	9,985,617
Feb 5, 2026	69.05	69.60	66.00	66.94	66.94	-5.32%	4,677,383
Feb 4, 2026	69.65	73.79	68.68	70.70	70.70	1.57%	5,924,877
Feb 3, 2026	68.60	70.27	68.00	69.61	69.61	3.51%	4,764,244
Feb 2, 2026	67.97	72.05	67.08	67.25	67.25	-1.97%	5,669,528
Jan 30, 2026	67.73	69.96	65.75	68.60	68.60	1.40%	6,253,736
Jan 29, 2026	69.60	73.57	67.34	67.65	67.65	-4.56%	7,494,545
Jan 28, 2026	76.16	76.98	70.01	70.88	70.88	-6.43%	8,360,764
Jan 27, 2026	71.33	76.99	70.20	75.75	75.75	3.77%	11,065,370
Jan 26, 2026	64.15	74.20	64.15	73.00	73.00	17.72%	13,633,490
Jan 23, 2026	59.39	63.00	59.18	62.01	62.01	4.76%	7,795,706
Jan 22, 2026	57.20	62.70	57.11	59.19	59.19	2.76%	6,815,487
Jan 21, 2026	55.02	58.38	54.61	57.60	57.60	2.88%	6,703,181
Jan 20, 2026	54.40	57.68	54.40	55.99	55.99	3.46%	8,150,126
Jan 19, 2026	53.85	54.60	52.90	54.12	54.12	0.15%	3,697,418
Jan 16, 2026	54.40	54.64	52.88	54.04	54.04	0.90%	4,316,878
Jan 15, 2026	52.97	54.75	52.89	53.56	53.56	-1.02%	4,129,566
Jan 14, 2026	50.60	54.88	50.38	54.11	54.11	7.40%	7,667,086
Jan 13, 2026	52.28	52.46	50.14	50.38	50.38	-3.54%	3,218,473
Jan 12, 2026	52.48	52.48	50.81	52.23	52.23	0.06%	3,589,334
Jan 9, 2026	51.99	52.22	51.40	52.20	52.20	0.40%	3,158,436
Jan 8, 2026	51.21	53.00	51.20	51.99	51.99	0.56%	3,497,252
Jan 7, 2026	51.50	52.34	51.02	51.70	51.70	0.49%	2,742,345
Jan 6, 2026	51.98	52.35	50.90	51.45	51.45	-0.85%	2,691,347
Jan 5, 2026	50.20	52.37	49.75	51.89	51.89	3.84%	3,484,440
Dec 31, 2025	49.99	50.84	49.66	49.97	49.97	0.22%	1,774,904
Dec 30, 2025	49.73	50.33	49.41	49.86	49.86	-0.28%	1,430,095
Dec 29, 2025	50.67	50.67	49.65	50.00	50.00	-0.73%	1,458,416
Dec 26, 2025	51.50	51.70	50.01	50.37	50.37	-2.59%	2,494,713
Dec 25, 2025	50.80	51.88	50.66	51.71	51.71	2.13%	3,312,481
Dec 24, 2025	48.71	50.88	48.71	50.63	50.63	3.10%	2,780,954
Dec 23, 2025	48.20	49.47	48.20	49.11	49.11	1.26%	1,767,001
Dec 22, 2025	46.77	49.26	46.77	48.50	48.50	3.90%	2,189,920
Dec 19, 2025	46.77	47.29	46.58	46.68	46.68	0.06%	1,249,480
Dec 18, 2025	46.30	47.53	46.00	46.65	46.65	0.02%	1,414,380
Dec 17, 2025	46.29	46.80	44.90	46.64	46.64	0.76%	1,732,830