SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	48.18	48.82	47.74	48.11	48.11	-0.15%	2,236,404
Jan 7, 2026	48.47	49.19	47.99	48.18	48.18	-0.64%	2,186,450
Jan 6, 2026	48.82	49.26	48.20	48.49	48.49	0.89%	2,559,228
Jan 5, 2026	46.70	48.26	46.57	48.06	48.06	2.45%	2,561,697
Dec 31, 2025	47.45	48.09	46.86	46.91	46.91	-1.14%	1,719,010
Dec 30, 2025	47.30	48.03	46.60	47.45	47.45	-0.73%	2,437,502
Dec 29, 2025	48.19	48.76	46.82	47.80	47.80	-0.87%	3,483,836
Dec 26, 2025	48.85	49.39	47.64	48.22	48.22	1.20%	3,914,328
Dec 25, 2025	48.26	48.70	46.88	47.65	47.65	-1.22%	3,874,336
Dec 24, 2025	46.83	48.98	46.68	48.24	48.24	2.44%	4,395,999
Dec 23, 2025	45.66	47.89	45.36	47.09	47.09	3.13%	2,652,052
Dec 22, 2025	45.37	46.33	45.26	45.66	45.66	0.64%	1,559,645
Dec 19, 2025	45.68	46.27	45.01	45.37	45.37	0.02%	2,189,706