SHE:301353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.99	29.31	28.13	28.28	28.28	-3.65%	839,200
Mar 18, 2026	28.88	29.39	28.60	29.35	29.35	2.05%	1,151,210
Mar 17, 2026	29.52	29.66	28.59	28.76	28.76	-1.94%	986,350
Mar 16, 2026	29.19	29.67	28.89	29.33	29.33	0.14%	970,860
Mar 13, 2026	29.15	29.87	29.05	29.29	29.29	0.10%	704,930
Mar 12, 2026	29.80	29.99	29.10	29.26	29.26	-2.07%	816,450
Mar 11, 2026	30.26	30.31	29.70	29.88	29.88	-0.80%	794,750
Mar 10, 2026	29.64	30.20	29.43	30.12	30.12	2.41%	1,099,003
Mar 9, 2026	29.29	29.68	28.74	29.41	29.41	-0.81%	1,184,110
Mar 6, 2026	28.56	29.83	28.56	29.65	29.65	2.99%	1,177,020
Mar 5, 2026	28.36	28.96	28.33	28.79	28.79	2.60%	1,110,087
Mar 4, 2026	28.10	28.34	27.76	28.06	28.06	-0.39%	1,282,820
Mar 3, 2026	28.71	29.12	28.15	28.17	28.17	-1.64%	1,506,020
Mar 2, 2026	29.41	29.83	28.30	28.64	28.64	-4.05%	1,862,132
Feb 27, 2026	29.98	30.04	29.68	29.85	29.85	-0.67%	985,700
Feb 26, 2026	30.07	30.07	29.67	30.05	30.05	0.77%	825,250
Feb 25, 2026	30.00	30.08	29.77	29.82	29.82	-0.60%	1,079,650
Feb 24, 2026	29.65	30.00	29.47	30.00	30.00	1.42%	1,063,277
Feb 13, 2026	29.50	29.97	29.26	29.58	29.58	0.75%	1,578,320
Feb 12, 2026	29.69	29.75	29.20	29.36	29.36	-1.11%	1,279,441
Feb 11, 2026	29.82	30.48	29.60	29.69	29.69	-	2,231,817
Feb 10, 2026	29.90	30.00	29.62	29.69	29.69	-0.80%	1,012,850
Feb 9, 2026	30.15	30.30	29.60	29.93	29.93	-0.33%	1,989,770
Feb 6, 2026	29.44	30.50	29.37	30.03	30.03	1.62%	1,888,080
Feb 5, 2026	29.61	29.93	29.30	29.55	29.55	-0.17%	975,636
Feb 4, 2026	29.46	29.96	29.36	29.60	29.60	-	1,091,760
Feb 3, 2026	29.16	29.68	29.14	29.60	29.60	2.07%	1,018,575
Feb 2, 2026	29.00	29.72	28.79	29.00	29.00	-0.51%	1,819,900
Jan 30, 2026	28.73	29.27	28.50	29.15	29.15	1.46%	1,218,938
Jan 29, 2026	28.71	29.20	28.49	28.73	28.73	0.10%	1,295,889
Jan 28, 2026	29.09	29.27	28.59	28.70	28.70	-1.17%	960,854
Jan 27, 2026	29.01	29.17	28.07	29.04	29.04	0.10%	1,267,720
Jan 26, 2026	29.17	29.48	28.71	29.01	29.01	-0.51%	1,630,792
Jan 23, 2026	29.69	29.69	28.86	29.16	29.16	-1.32%	1,319,450
Jan 22, 2026	29.36	29.58	29.18	29.55	29.55	1.27%	1,466,261
Jan 21, 2026	28.89	29.29	28.61	29.18	29.18	0.55%	1,382,011
Jan 20, 2026	28.75	29.29	28.52	29.02	29.02	0.97%	1,841,698
Jan 19, 2026	28.10	28.98	28.08	28.74	28.74	2.10%	1,570,303
Jan 16, 2026	27.88	28.28	27.83	28.15	28.15	1.00%	1,100,582
Jan 15, 2026	27.58	27.95	27.20	27.87	27.87	0.98%	1,066,737
Jan 14, 2026	27.66	28.03	27.21	27.60	27.60	-	1,622,202
Jan 13, 2026	27.45	28.19	27.11	27.60	27.60	0.80%	1,937,380
Jan 12, 2026	27.15	27.45	27.01	27.38	27.38	1.33%	1,305,480
Jan 9, 2026	27.00	27.05	26.72	27.02	27.02	0.30%	1,037,560
Jan 8, 2026	26.50	26.97	26.40	26.94	26.94	1.70%	881,476
Jan 7, 2026	27.13	27.17	26.44	26.49	26.49	-1.34%	1,030,500
Jan 6, 2026	26.97	27.08	26.77	26.85	26.85	0.04%	1,010,264
Jan 5, 2026	26.66	27.12	26.51	26.84	26.84	0.90%	1,601,030
Dec 31, 2025	26.83	26.88	26.38	26.60	26.60	-	779,220
Dec 30, 2025	26.62	26.80	26.53	26.60	26.60	-0.37%	595,920