SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.00	55.10	53.41	55.00	55.00	-1.04%	6,970,691
Mar 26, 2026	52.99	57.08	52.80	55.58	55.58	4.10%	7,993,900
Mar 25, 2026	53.93	54.30	52.77	53.39	53.39	-1.02%	3,658,610
Mar 24, 2026	53.86	55.55	52.24	53.94	53.94	3.14%	5,014,930
Mar 23, 2026	50.56	54.80	50.21	52.30	52.30	1.20%	5,676,761
Mar 20, 2026	51.25	53.72	50.73	51.68	51.68	2.03%	4,140,582
Mar 19, 2026	51.19	52.64	50.42	50.65	50.65	-2.43%	2,451,463
Mar 18, 2026	52.02	52.38	51.15	51.91	51.91	-0.15%	2,527,893
Mar 17, 2026	54.25	56.20	51.81	51.99	51.99	-5.11%	5,170,417
Mar 16, 2026	52.79	55.20	52.14	54.79	54.79	3.18%	4,778,618
Mar 13, 2026	51.68	54.69	51.01	53.10	53.10	2.35%	5,429,288
Mar 12, 2026	53.39	55.25	51.47	51.88	51.88	-2.11%	5,523,167
Mar 11, 2026	49.95	53.94	49.48	53.00	53.00	7.05%	8,171,609
Mar 10, 2026	49.36	50.09	49.01	49.51	49.51	0.30%	2,774,582
Mar 9, 2026	47.40	49.99	47.40	49.36	49.36	2.30%	5,134,538
Mar 6, 2026	43.74	49.46	43.50	48.25	48.25	10.56%	6,339,316
Mar 5, 2026	44.30	44.42	43.15	43.64	43.64	0.48%	1,630,097
Mar 4, 2026	43.08	44.31	43.08	43.43	43.43	-1.50%	1,771,439
Mar 3, 2026	45.39	46.20	43.99	44.09	44.09	-2.63%	2,493,484
Mar 2, 2026	46.52	46.88	45.01	45.28	45.28	-3.84%	2,106,747
Feb 27, 2026	46.72	47.18	46.22	47.09	47.09	0.41%	1,787,350
Feb 26, 2026	48.46	48.46	46.53	46.90	46.90	-1.66%	2,146,728
Feb 25, 2026	47.31	48.21	46.92	47.69	47.69	1.55%	1,883,217
Feb 24, 2026	47.10	47.55	46.50	46.96	46.96	0.38%	1,677,730
Feb 13, 2026	46.68	47.60	46.44	46.78	46.78	0.26%	1,550,180
Feb 12, 2026	46.65	47.14	46.09	46.66	46.66	0.52%	1,136,650
Feb 11, 2026	46.44	46.84	46.34	46.42	46.42	-0.04%	1,137,500
Feb 10, 2026	47.37	47.42	46.42	46.44	46.44	-2.23%	1,917,754
Feb 9, 2026	47.72	47.72	46.70	47.50	47.50	1.80%	1,693,950
Feb 6, 2026	45.82	47.05	45.50	46.66	46.66	1.06%	1,982,001
Feb 5, 2026	46.46	47.02	45.75	46.17	46.17	-1.83%	1,405,800
Feb 4, 2026	47.00	47.26	46.26	47.03	47.03	0.06%	1,527,050
Feb 3, 2026	47.37	47.72	46.81	47.00	47.00	1.08%	1,939,693
Feb 2, 2026	48.01	48.48	46.40	46.50	46.50	-4.10%	2,201,301
Jan 30, 2026	48.17	48.84	46.41	48.49	48.49	-0.43%	3,810,050
Jan 29, 2026	49.63	50.58	48.52	48.70	48.70	-1.30%	2,742,035
Jan 28, 2026	50.80	51.80	49.33	49.34	49.34	-4.75%	2,732,245
Jan 27, 2026	51.33	51.88	48.26	51.80	51.80	0.92%	3,680,770
Jan 26, 2026	53.23	53.70	50.88	51.33	51.33	-3.32%	3,114,346
Jan 23, 2026	51.99	53.09	51.75	53.09	53.09	2.17%	3,167,444
Jan 22, 2026	52.17	52.85	51.39	51.96	51.96	-0.38%	2,735,900
Jan 21, 2026	50.24	52.38	49.66	52.16	52.16	3.18%	3,128,925
Jan 20, 2026	52.80	52.95	50.10	50.55	50.55	-3.92%	4,336,155
Jan 19, 2026	51.01	53.50	51.01	52.61	52.61	3.38%	5,187,746
Jan 16, 2026	50.80	51.80	49.83	50.89	50.89	1.17%	3,546,343
Jan 15, 2026	49.51	51.90	49.24	50.30	50.30	1.62%	4,651,605
Jan 14, 2026	48.62	50.10	48.09	49.50	49.50	1.33%	3,287,050
Jan 13, 2026	49.28	50.50	48.79	48.85	48.85	-0.55%	3,145,816
Jan 12, 2026	49.41	49.66	47.79	49.12	49.12	-0.87%	3,411,703
Jan 9, 2026	48.02	49.70	47.88	49.55	49.55	2.99%	3,014,315