SHE:301322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.66	34.12	33.00	33.89	33.89	-1.94%	2,358,216
Mar 6, 2026	32.50	34.77	32.10	34.56	34.56	6.37%	4,286,501
Mar 5, 2026	32.51	33.27	31.92	32.49	32.49	1.91%	2,592,991
Mar 4, 2026	31.62	32.34	31.60	31.88	31.88	-0.93%	2,861,078
Mar 3, 2026	33.00	33.58	32.00	32.18	32.18	-3.59%	4,831,130
Mar 2, 2026	35.30	35.44	32.30	33.38	33.38	-6.26%	8,311,211
Feb 27, 2026	34.78	35.70	34.38	35.61	35.61	1.37%	5,839,111
Feb 26, 2026	31.52	35.56	31.40	35.13	35.13	11.45%	8,529,984
Feb 25, 2026	31.64	31.86	31.30	31.52	31.52	-0.38%	1,670,880
Feb 24, 2026	31.75	31.80	30.43	31.64	31.64	0.80%	2,106,292
Feb 13, 2026	31.00	31.99	31.00	31.39	31.39	0.74%	1,994,710
Feb 12, 2026	31.29	31.57	30.90	31.16	31.16	-0.13%	2,386,598
Feb 11, 2026	30.75	31.63	30.54	31.20	31.20	1.96%	3,392,113
Feb 10, 2026	30.78	30.99	30.49	30.60	30.60	-0.71%	2,111,020
Feb 9, 2026	30.21	31.19	29.95	30.82	30.82	2.19%	4,358,654
Feb 6, 2026	28.05	30.58	28.02	30.16	30.16	6.65%	4,723,873
Feb 5, 2026	28.49	28.77	28.28	28.28	28.28	-0.74%	1,097,110
Feb 4, 2026	28.98	29.00	28.31	28.49	28.49	-1.69%	1,149,440
Feb 3, 2026	28.46	29.07	28.14	28.98	28.98	3.32%	1,864,640
Feb 2, 2026	28.31	28.83	27.91	28.05	28.05	-0.92%	2,198,679
Jan 30, 2026	27.77	28.48	27.60	28.31	28.31	1.87%	1,666,041
Jan 29, 2026	28.44	28.62	27.70	27.79	27.79	-2.25%	1,936,710
Jan 28, 2026	29.15	29.30	28.41	28.43	28.43	-2.80%	2,316,020
Jan 27, 2026	29.40	29.50	28.25	29.25	29.25	-0.51%	1,914,125
Jan 26, 2026	30.00	30.00	29.26	29.40	29.40	-1.61%	2,397,298
Jan 23, 2026	29.54	29.99	29.41	29.88	29.88	1.56%	1,867,320
Jan 22, 2026	29.67	29.83	29.30	29.42	29.42	-0.88%	1,563,745
Jan 21, 2026	29.19	29.75	28.92	29.68	29.68	1.68%	2,174,774
Jan 20, 2026	29.38	29.56	29.00	29.19	29.19	-0.98%	1,757,690
Jan 19, 2026	29.38	29.53	28.92	29.48	29.48	0.27%	2,439,002
Jan 16, 2026	28.87	29.83	28.57	29.40	29.40	2.87%	3,524,793
Jan 15, 2026	28.55	28.77	28.25	28.58	28.58	0.11%	1,349,102
Jan 14, 2026	28.58	28.99	28.16	28.55	28.55	0.32%	2,137,565
Jan 13, 2026	29.18	29.18	28.40	28.46	28.46	-1.62%	1,681,700
Jan 12, 2026	28.55	28.94	28.40	28.93	28.93	1.40%	2,173,942
Jan 9, 2026	28.45	28.61	28.20	28.53	28.53	0.14%	1,447,398
Jan 8, 2026	28.37	28.65	28.03	28.49	28.49	0.11%	1,211,430
Jan 7, 2026	28.52	28.93	28.32	28.46	28.46	0.18%	1,384,970
Jan 6, 2026	28.54	28.85	28.06	28.41	28.41	-0.42%	1,436,560
Jan 5, 2026	27.41	29.02	27.41	28.53	28.53	3.82%	2,512,990
Dec 31, 2025	27.60	27.70	27.30	27.48	27.48	-0.29%	1,242,300
Dec 30, 2025	27.70	28.10	27.53	27.56	27.56	-0.54%	1,097,488
Dec 29, 2025	27.71	27.94	27.60	27.71	27.71	-0.65%	989,040
Dec 26, 2025	28.40	28.40	27.75	27.89	27.89	-0.75%	1,360,040
Dec 25, 2025	27.48	28.45	27.48	28.10	28.10	2.26%	1,585,800
Dec 24, 2025	27.09	27.70	27.09	27.48	27.48	1.14%	1,104,462
Dec 23, 2025	27.30	27.66	27.04	27.17	27.17	-0.59%	1,514,750
Dec 22, 2025	26.81	27.45	26.78	27.33	27.33	1.75%	1,416,860
Dec 19, 2025	26.68	26.92	26.68	26.86	26.86	0.79%	1,098,080
Dec 18, 2025	26.62	26.97	26.28	26.65	26.65	-0.07%	1,152,070