SHE:301314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.79	48.30	46.30	47.78	47.78	-1.69%	1,457,600
Mar 6, 2026	46.65	49.08	46.60	48.60	48.60	3.51%	1,435,344
Mar 5, 2026	48.40	48.70	46.62	46.95	46.95	-0.84%	1,072,001
Mar 4, 2026	47.00	48.09	45.47	47.35	47.35	0.04%	1,613,442
Mar 3, 2026	47.07	49.58	47.07	47.33	47.33	1.72%	2,539,610
Mar 2, 2026	47.52	48.48	45.85	46.53	46.53	-3.46%	2,024,300
Feb 27, 2026	49.46	49.46	47.88	48.20	48.20	-3.10%	1,793,760
Feb 26, 2026	48.78	49.77	47.80	49.74	49.74	2.01%	1,197,320
Feb 25, 2026	49.68	50.00	48.46	48.76	48.76	-1.49%	1,004,640
Feb 24, 2026	49.11	49.98	48.69	49.50	49.50	2.46%	1,311,801
Feb 13, 2026	49.00	49.59	48.31	48.31	48.31	-1.77%	1,174,302
Feb 12, 2026	48.79	49.75	48.21	49.18	49.18	0.88%	1,358,039
Feb 11, 2026	49.15	49.36	48.08	48.75	48.75	0.91%	1,323,058
Feb 10, 2026	49.40	49.55	48.00	48.31	48.31	-1.59%	1,735,321
Feb 9, 2026	48.30	50.19	47.25	49.09	49.09	1.64%	2,856,516
Feb 6, 2026	46.26	50.47	46.26	48.30	48.30	-3.80%	3,857,585
Feb 5, 2026	48.35	52.68	47.84	50.21	50.21	3.65%	4,403,089
Feb 4, 2026	47.78	49.51	47.46	48.44	48.44	1.55%	1,649,894
Feb 3, 2026	45.96	48.28	45.54	47.70	47.70	4.63%	1,434,638
Feb 2, 2026	45.59	46.95	45.38	45.59	45.59	-	1,185,052
Jan 30, 2026	44.93	45.98	44.29	45.59	45.59	2.52%	985,248
Jan 29, 2026	44.70	45.76	44.10	44.47	44.47	-1.05%	978,928
Jan 28, 2026	46.45	46.91	44.40	44.94	44.94	-3.25%	1,055,736
Jan 27, 2026	46.51	46.70	44.75	46.45	46.45	-0.11%	892,496
Jan 26, 2026	47.27	47.33	45.95	46.50	46.50	-1.63%	828,675
Jan 23, 2026	47.18	47.30	46.22	47.27	47.27	0.57%	634,030
Jan 22, 2026	46.66	47.50	46.62	47.00	47.00	0.64%	678,087
Jan 21, 2026	46.00	46.90	45.72	46.70	46.70	1.19%	838,158
Jan 20, 2026	47.03	47.50	45.51	46.15	46.15	-1.35%	1,020,170
Jan 19, 2026	46.62	47.55	46.02	46.78	46.78	-0.15%	1,072,218
Jan 16, 2026	46.58	47.11	45.83	46.85	46.85	0.13%	1,155,460
Jan 15, 2026	46.00	47.38	45.51	46.79	46.79	1.04%	1,580,630
Jan 14, 2026	45.21	46.31	44.26	46.31	46.31	2.68%	1,753,674
Jan 13, 2026	44.74	45.48	44.00	45.10	45.10	1.42%	1,289,630
Jan 12, 2026	43.50	44.80	43.08	44.47	44.47	2.47%	1,094,135
Jan 9, 2026	43.44	43.50	42.62	43.40	43.40	0.18%	823,310
Jan 8, 2026	42.57	43.71	42.02	43.32	43.32	2.22%	1,131,147
Jan 7, 2026	43.43	43.55	42.11	42.38	42.38	-2.12%	1,232,244
Jan 6, 2026	44.77	44.77	43.05	43.30	43.30	-1.59%	1,281,930
Jan 5, 2026	42.41	44.77	42.05	44.00	44.00	4.71%	1,570,000
Dec 31, 2025	41.58	42.09	41.00	42.02	42.02	0.86%	795,007
Dec 30, 2025	41.59	42.33	41.50	41.66	41.66	-0.95%	541,700
Dec 29, 2025	42.00	42.49	41.54	42.06	42.06	-0.14%	599,050
Dec 26, 2025	43.01	43.33	42.10	42.12	42.12	-2.05%	797,620
Dec 25, 2025	41.77	43.25	41.54	43.00	43.00	2.94%	800,820
Dec 24, 2025	41.31	42.06	41.17	41.77	41.77	1.09%	627,290
Dec 23, 2025	41.40	41.68	41.08	41.32	41.32	-0.31%	599,020
Dec 22, 2025	41.90	42.30	41.40	41.45	41.45	-0.12%	716,130
Dec 19, 2025	41.47	42.28	41.47	41.50	41.50	0.24%	728,154
Dec 18, 2025	40.81	41.95	40.81	41.40	41.40	0.39%	687,260