SHE:301326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	135.00	136.81	126.00	126.40	126.40	-5.20%	1,400,327
Mar 19, 2026	133.50	137.80	131.10	133.34	133.34	-1.83%	984,175
Mar 18, 2026	136.00	137.35	133.50	135.83	135.83	0.94%	1,332,553
Mar 17, 2026	142.88	146.96	133.98	134.57	134.57	-5.24%	1,955,332
Mar 16, 2026	140.11	142.01	133.98	142.01	142.01	0.96%	1,788,152
Mar 13, 2026	139.78	144.50	138.09	140.66	140.66	0.57%	1,945,857
Mar 12, 2026	154.00	154.10	139.53	139.86	139.86	-10.06%	3,742,863
Mar 11, 2026	156.83	161.98	153.00	155.50	155.50	-1.72%	2,391,038
Mar 10, 2026	152.11	163.00	152.10	158.22	158.22	7.56%	3,325,197
Mar 9, 2026	146.68	149.93	138.60	147.10	147.10	-4.48%	2,707,162
Mar 6, 2026	145.81	160.49	145.81	154.00	154.00	4.64%	2,714,086
Mar 5, 2026	146.85	147.88	142.48	147.17	147.17	3.50%	1,432,583
Mar 4, 2026	135.63	145.44	135.60	142.20	142.20	3.04%	1,657,364
Mar 3, 2026	152.31	152.31	137.27	138.00	138.00	-6.64%	2,273,023
Mar 2, 2026	143.83	154.50	143.03	147.82	147.82	-	2,150,810
Feb 27, 2026	147.52	148.80	143.02	147.82	147.82	-2.30%	2,056,120
Feb 26, 2026	142.60	152.50	142.26	151.30	151.30	6.35%	2,571,641
Feb 25, 2026	145.98	146.50	139.58	142.26	142.26	-2.77%	2,017,884
Feb 24, 2026	150.23	150.90	139.30	146.32	146.32	-1.80%	3,039,687
Feb 13, 2026	145.02	154.93	143.92	149.00	149.00	3.55%	2,955,004
Feb 12, 2026	139.35	148.86	136.00	143.89	143.89	5.02%	2,910,610
Feb 11, 2026	136.00	143.88	134.40	137.01	137.01	0.85%	2,553,428
Feb 10, 2026	132.70	136.59	130.50	135.85	135.85	2.41%	2,114,360
Feb 9, 2026	127.93	135.88	124.20	132.65	132.65	5.57%	2,840,650
Feb 6, 2026	125.26	130.80	122.70	125.65	125.65	1.18%	2,082,500
Feb 5, 2026	127.00	128.04	122.00	124.19	124.19	-2.56%	1,661,800
Feb 4, 2026	131.62	133.00	123.69	127.45	127.45	-1.83%	2,853,455
Feb 3, 2026	121.85	132.80	118.42	129.82	129.82	6.58%	3,717,842
Feb 2, 2026	121.99	129.00	119.30	121.80	121.80	-1.10%	2,851,704
Jan 30, 2026	113.15	126.19	112.02	123.15	123.15	7.75%	3,269,161
Jan 29, 2026	119.28	119.99	113.02	114.29	114.29	-5.44%	2,715,116
Jan 28, 2026	116.20	123.00	115.91	120.86	120.86	2.61%	3,432,289
Jan 27, 2026	106.09	125.00	106.09	117.79	117.79	6.79%	4,193,005
Jan 26, 2026	105.90	112.41	105.80	110.30	110.30	4.85%	2,564,323
Jan 23, 2026	104.50	106.00	103.06	105.20	105.20	0.41%	1,120,856
Jan 22, 2026	106.69	108.30	103.62	104.77	104.77	-1.80%	833,627
Jan 21, 2026	102.51	108.02	102.02	106.69	106.69	3.08%	1,363,951
Jan 20, 2026	104.73	106.30	102.39	103.50	103.50	-1.22%	829,193
Jan 19, 2026	106.12	107.37	103.00	104.78	104.78	-0.70%	850,400
Jan 16, 2026	103.53	106.86	102.52	105.52	105.52	1.92%	1,134,538
Jan 15, 2026	103.18	105.09	102.27	103.53	103.53	-0.55%	821,900
Jan 14, 2026	103.50	104.99	102.00	104.10	104.10	0.60%	1,226,366
Jan 13, 2026	107.21	108.38	103.00	103.48	103.48	-4.42%	1,500,966
Jan 12, 2026	107.56	109.06	106.59	108.26	108.26	-0.36%	1,250,714
Jan 9, 2026	110.04	110.04	107.40	108.65	108.65	-1.26%	1,307,205
Jan 8, 2026	113.00	113.43	109.76	110.04	110.04	-3.42%	1,520,495
Jan 7, 2026	116.10	118.70	112.18	113.94	113.94	-2.49%	1,755,413
Jan 6, 2026	110.58	117.43	108.58	116.85	116.85	5.67%	2,880,200
Jan 5, 2026	109.12	112.43	108.40	110.58	110.58	1.30%	1,370,788
Dec 31, 2025	112.45	113.80	108.90	109.16	109.16	-3.68%	1,519,637