SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.85	42.98	41.51	41.59	41.59	-0.98%	1,750,161
Mar 19, 2026	42.93	43.27	41.80	42.00	42.00	-3.16%	1,936,556
Mar 18, 2026	42.68	43.42	42.41	43.37	43.37	2.72%	1,869,992
Mar 17, 2026	45.20	45.72	42.00	42.22	42.22	-6.59%	2,647,918
Mar 16, 2026	45.92	45.92	44.37	45.20	45.20	-1.89%	2,307,370
Mar 13, 2026	47.67	48.86	45.54	46.07	46.07	-3.34%	3,041,632
Mar 12, 2026	47.30	48.06	46.35	47.66	47.66	0.78%	2,677,862
Mar 11, 2026	47.38	48.59	47.02	47.29	47.29	0.15%	3,290,934
Mar 10, 2026	46.86	47.46	46.68	47.22	47.22	2.30%	1,927,445
Mar 9, 2026	47.00	47.69	44.63	46.16	46.16	-3.45%	3,431,772
Mar 6, 2026	47.23	48.58	47.19	47.81	47.81	0.61%	2,539,658
Mar 5, 2026	47.16	49.03	45.91	47.52	47.52	3.19%	4,311,081
Mar 4, 2026	45.60	47.86	45.26	46.05	46.05	-0.97%	3,663,565
Mar 3, 2026	45.99	49.78	45.71	46.50	46.50	1.57%	4,736,513
Mar 2, 2026	47.18	47.79	45.50	45.78	45.78	-4.62%	2,460,212
Feb 27, 2026	48.27	48.94	46.46	48.00	48.00	-1.46%	3,037,700
Feb 26, 2026	47.50	48.76	46.67	48.71	48.71	3.09%	2,422,396
Feb 25, 2026	45.88	47.83	45.65	47.25	47.25	2.96%	2,130,083
Feb 24, 2026	46.16	46.45	45.45	45.89	45.89	0.28%	1,188,700
Feb 13, 2026	45.99	46.93	45.60	45.76	45.76	-0.59%	1,148,460
Feb 12, 2026	46.32	46.74	45.95	46.03	46.03	0.07%	1,686,877
Feb 11, 2026	46.37	46.39	45.75	46.00	46.00	-0.17%	1,508,100
Feb 10, 2026	46.50	46.90	46.01	46.08	46.08	-0.97%	1,268,300
Feb 9, 2026	45.64	46.60	45.50	46.53	46.53	2.40%	1,830,280
Feb 6, 2026	45.00	46.28	44.72	45.44	45.44	0.58%	2,128,466
Feb 5, 2026	46.15	46.39	45.10	45.18	45.18	-2.06%	1,571,462
Feb 4, 2026	46.40	47.59	45.55	46.13	46.13	-0.56%	2,045,691
Feb 3, 2026	47.15	47.39	45.61	46.39	46.39	-0.17%	3,263,409
Feb 2, 2026	48.92	48.97	46.11	46.47	46.47	-4.01%	2,228,058
Jan 30, 2026	48.12	48.88	47.60	48.41	48.41	0.35%	1,961,053
Jan 29, 2026	49.52	50.20	48.00	48.24	48.24	-3.44%	2,440,160
Jan 28, 2026	51.73	51.94	49.30	49.96	49.96	-2.93%	2,772,484
Jan 27, 2026	50.99	52.10	50.01	51.47	51.47	0.43%	2,233,295
Jan 26, 2026	53.10	53.40	50.50	51.25	51.25	-3.14%	3,377,470
Jan 23, 2026	52.19	53.04	52.19	52.91	52.91	0.90%	1,694,693
Jan 22, 2026	54.78	54.78	51.83	52.44	52.44	-3.23%	2,989,324
Jan 21, 2026	51.40	54.87	51.40	54.19	54.19	5.74%	3,452,361
Jan 20, 2026	53.16	53.50	50.62	51.25	51.25	-3.85%	2,878,707
Jan 19, 2026	55.38	55.38	52.88	53.30	53.30	-2.72%	2,753,982
Jan 16, 2026	55.47	55.88	53.77	54.79	54.79	-2.11%	3,197,971
Jan 15, 2026	54.04	56.09	53.41	55.97	55.97	3.57%	4,040,492
Jan 14, 2026	54.69	56.30	53.16	54.04	54.04	-0.88%	4,802,895
Jan 13, 2026	60.22	61.00	54.47	54.52	54.52	-8.22%	7,886,677
Jan 12, 2026	55.96	60.40	54.76	59.40	59.40	7.49%	8,787,149
Jan 9, 2026	54.97	56.44	53.40	55.26	55.26	0.04%	4,912,345
Jan 8, 2026	52.71	55.60	52.67	55.24	55.24	4.03%	4,629,625
Jan 7, 2026	53.22	56.09	52.90	53.10	53.10	-1.92%	5,237,141
Jan 6, 2026	52.74	54.82	51.61	54.14	54.14	2.17%	4,767,995
Jan 5, 2026	55.60	55.68	52.60	52.99	52.99	-4.42%	7,125,694
Dec 31, 2025	51.32	55.50	50.90	55.44	55.44	8.07%	7,065,222