SHE:301335 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.90	27.95	26.70	27.55	27.55	-0.04%	2,460,072
Mar 5, 2026	26.90	28.40	26.65	27.56	27.56	3.22%	2,868,101
Mar 4, 2026	27.01	27.33	26.45	26.70	26.70	-2.31%	2,050,049
Mar 3, 2026	27.63	28.21	27.00	27.33	27.33	-1.09%	2,136,000
Mar 2, 2026	28.61	28.70	27.60	27.63	27.63	-4.49%	2,505,889
Feb 27, 2026	28.70	28.94	28.50	28.93	28.93	0.73%	1,025,062
Feb 26, 2026	28.97	28.99	28.62	28.72	28.72	-0.93%	1,203,998
Feb 25, 2026	29.01	29.15	28.82	28.99	28.99	-0.10%	991,426
Feb 24, 2026	28.79	29.02	28.66	29.02	29.02	1.68%	1,144,158
Feb 13, 2026	28.71	28.94	28.54	28.54	28.54	-0.73%	1,174,283
Feb 12, 2026	29.45	29.51	28.74	28.75	28.75	-2.51%	2,105,444
Feb 11, 2026	29.77	29.90	29.46	29.49	29.49	-1.04%	1,475,200
Feb 10, 2026	29.65	29.99	29.45	29.80	29.80	0.47%	1,419,197
Feb 9, 2026	29.74	29.77	29.46	29.66	29.66	0.71%	1,402,355
Feb 6, 2026	29.50	29.88	29.31	29.45	29.45	-0.14%	1,803,400
Feb 5, 2026	29.38	30.34	29.21	29.49	29.49	0.85%	2,689,170
Feb 4, 2026	29.18	29.48	28.93	29.24	29.24	-0.37%	1,559,000
Feb 3, 2026	29.66	29.79	29.12	29.35	29.35	0.31%	1,477,240
Feb 2, 2026	29.56	30.35	29.26	29.26	29.26	-1.08%	2,372,083
Jan 30, 2026	29.55	30.05	29.39	29.58	29.58	-0.10%	1,787,367
Jan 29, 2026	29.51	30.13	29.12	29.61	29.61	-0.13%	1,899,777
Jan 28, 2026	30.37	30.64	29.58	29.65	29.65	-2.37%	2,257,300
Jan 27, 2026	30.31	30.55	29.36	30.37	30.37	-0.46%	2,949,000
Jan 26, 2026	30.93	31.03	30.11	30.51	30.51	-1.39%	2,497,140
Jan 23, 2026	30.47	31.05	30.33	30.94	30.94	1.54%	2,362,920
Jan 22, 2026	30.73	30.88	30.34	30.47	30.47	-0.81%	2,002,400
Jan 21, 2026	30.51	30.85	30.03	30.72	30.72	0.20%	2,335,100
Jan 20, 2026	30.35	31.59	30.22	30.66	30.66	0.95%	3,685,280
Jan 19, 2026	29.80	30.76	29.78	30.37	30.37	1.13%	3,041,500
Jan 16, 2026	31.30	31.40	29.93	30.03	30.03	-4.36%	5,187,800
Jan 15, 2026	32.28	32.28	31.08	31.40	31.40	-1.91%	4,717,566
Jan 14, 2026	30.05	32.37	30.05	32.01	32.01	6.52%	9,606,400
Jan 13, 2026	30.50	30.85	29.95	30.05	30.05	-1.09%	3,253,918
Jan 12, 2026	29.39	30.43	29.28	30.38	30.38	3.62%	4,614,882
Jan 9, 2026	29.13	29.54	29.04	29.32	29.32	0.21%	2,116,596
Jan 8, 2026	28.93	29.38	28.85	29.26	29.26	0.69%	1,763,420
Jan 7, 2026	29.13	29.37	28.94	29.06	29.06	-0.68%	2,076,409
Jan 6, 2026	29.30	29.44	29.05	29.26	29.26	-0.27%	2,359,529
Jan 5, 2026	28.85	29.45	28.85	29.34	29.34	1.73%	1,880,337
Dec 31, 2025	29.14	29.16	28.75	28.84	28.84	-0.96%	1,382,043
Dec 30, 2025	29.01	29.26	28.72	29.12	29.12	-0.03%	1,621,943
Dec 29, 2025	29.28	29.54	28.95	29.13	29.13	-0.34%	1,704,127
Dec 26, 2025	29.76	29.86	29.00	29.23	29.23	-1.75%	2,999,833
Dec 25, 2025	29.76	30.00	29.32	29.75	29.75	-0.44%	2,346,542
Dec 24, 2025	29.75	30.06	29.32	29.88	29.88	-0.27%	2,382,623
Dec 23, 2025	30.41	30.53	29.81	29.96	29.96	-2.09%	3,288,953
Dec 22, 2025	30.70	30.97	30.33	30.60	30.60	-1.58%	5,139,543
Dec 19, 2025	29.41	31.15	29.29	31.09	31.09	4.75%	7,814,772
Dec 18, 2025	28.15	30.17	28.01	29.68	29.68	5.25%	6,048,110
Dec 17, 2025	27.19	29.12	27.13	28.20	28.20	3.30%	4,336,160