SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.50	26.76	26.22	26.48	26.48	-0.60%	7,703,020
Mar 5, 2026	26.84	27.20	26.41	26.64	26.64	1.87%	11,580,680
Mar 4, 2026	25.54	26.64	25.50	26.15	26.15	1.04%	10,456,740
Mar 3, 2026	27.60	28.00	25.81	25.88	25.88	-5.89%	17,234,830
Mar 2, 2026	28.27	28.79	27.45	27.50	27.50	-5.47%	19,696,180
Feb 27, 2026	29.20	29.34	28.38	29.09	29.09	-3.16%	22,970,180
Feb 26, 2026	28.28	30.39	28.06	30.04	30.04	6.30%	35,054,070
Feb 25, 2026	28.01	28.49	27.78	28.26	28.26	0.64%	11,963,450
Feb 24, 2026	27.75	28.46	27.57	28.08	28.08	2.22%	13,297,950
Feb 13, 2026	27.15	27.99	26.99	27.47	27.47	1.29%	12,634,570
Feb 12, 2026	27.63	27.72	27.11	27.12	27.12	-1.09%	12,236,670
Feb 11, 2026	27.72	27.97	27.40	27.42	27.42	-2.00%	11,848,877
Feb 10, 2026	28.59	28.79	27.82	27.98	27.98	-2.85%	18,046,279
Feb 9, 2026	28.42	29.10	28.20	28.80	28.80	3.37%	23,854,564
Feb 6, 2026	27.75	28.22	27.33	27.86	27.86	-0.61%	13,165,890
Feb 5, 2026	27.72	28.32	27.30	28.03	28.03	-0.60%	14,956,350
Feb 4, 2026	28.02	28.50	27.63	28.20	28.20	-2.05%	18,280,458
Feb 3, 2026	28.49	28.96	28.18	28.79	28.79	3.45%	20,712,665
Feb 2, 2026	28.25	28.96	27.80	27.83	27.83	-4.10%	19,698,290
Jan 30, 2026	29.52	30.29	28.50	29.02	29.02	-1.59%	26,564,390
Jan 29, 2026	29.93	31.24	29.39	29.49	29.49	-3.18%	35,399,680
Jan 28, 2026	31.50	33.23	30.16	30.46	30.46	-3.97%	39,990,870
Jan 27, 2026	32.87	33.25	29.97	31.72	31.72	-7.98%	47,508,272
Jan 26, 2026	35.50	37.70	32.79	34.47	34.47	-4.22%	49,600,089
Jan 23, 2026	32.40	35.99	32.40	35.99	35.99	8.40%	60,303,710
Jan 22, 2026	35.50	36.54	32.66	33.20	33.20	-9.66%	55,528,540
Jan 21, 2026	34.46	36.90	33.88	36.75	36.75	2.45%	66,996,744
Jan 20, 2026	32.17	36.81	31.52	35.87	35.87	12.06%	72,646,010
Jan 19, 2026	30.97	33.57	29.15	32.01	32.01	-6.87%	56,877,530
Jan 16, 2026	32.09	36.18	32.08	34.37	34.37	13.51%	84,155,670
Jan 15, 2026	24.16	30.28	23.71	30.28	30.28	20.02%	58,896,130
Jan 14, 2026	24.00	26.62	24.00	25.23	25.23	4.86%	45,777,430
Jan 13, 2026	23.90	26.02	23.50	24.06	24.06	7.89%	46,054,210
Jan 12, 2026	21.86	22.33	21.80	22.30	22.30	2.29%	14,671,275
Jan 9, 2026	21.70	21.85	21.50	21.80	21.80	0.28%	10,232,900
Jan 8, 2026	21.37	21.81	21.23	21.74	21.74	0.83%	9,532,569
Jan 7, 2026	21.77	22.00	21.44	21.56	21.56	1.13%	13,810,730
Jan 6, 2026	21.37	21.57	21.02	21.32	21.32	-0.05%	9,500,222
Jan 5, 2026	20.50	21.74	20.50	21.33	21.33	5.65%	14,052,140
Dec 31, 2025	20.34	20.60	20.05	20.19	20.19	-0.59%	3,393,740
Dec 30, 2025	20.48	20.60	20.30	20.31	20.31	-1.02%	3,504,206
Dec 29, 2025	20.40	20.67	20.40	20.52	20.52	0.20%	3,147,560
Dec 26, 2025	20.62	20.73	20.42	20.48	20.48	-0.68%	3,731,886
Dec 25, 2025	20.36	20.65	20.30	20.62	20.62	1.18%	3,637,461
Dec 24, 2025	19.99	20.40	19.95	20.38	20.38	1.90%	3,680,906
Dec 23, 2025	20.20	20.34	19.92	20.00	20.00	-1.14%	3,210,126
Dec 22, 2025	20.10	20.42	20.09	20.23	20.23	0.75%	3,003,435
Dec 19, 2025	20.07	20.35	20.04	20.08	20.08	0.15%	3,294,613
Dec 18, 2025	19.78	20.25	19.70	20.05	20.05	0.55%	4,039,243
Dec 17, 2025	19.71	19.94	19.22	19.94	19.94	1.17%	5,015,280