SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	73.80	82.20	72.80	78.69	78.69	7.03%	36,246,810
Mar 19, 2026	76.00	78.15	72.28	73.52	73.52	-4.61%	25,714,866
Mar 18, 2026	79.59	79.59	75.63	77.07	77.07	-1.50%	24,401,230
Mar 17, 2026	79.99	81.87	78.09	78.24	78.24	-2.42%	22,119,470
Mar 16, 2026	80.43	83.50	78.58	80.18	80.18	0.94%	33,875,830
Mar 13, 2026	76.79	82.46	75.50	79.43	79.43	3.36%	40,208,860
Mar 12, 2026	71.60	77.17	70.83	76.85	76.85	7.18%	43,866,291
Mar 11, 2026	67.20	73.65	66.52	71.70	71.70	6.70%	41,619,440
Mar 10, 2026	67.64	69.50	66.66	67.20	67.20	-0.37%	24,293,520
Mar 9, 2026	63.62	67.47	62.30	67.45	67.45	4.14%	26,397,800
Mar 6, 2026	66.10	66.88	64.30	64.77	64.77	-1.71%	14,399,670
Mar 5, 2026	67.18	67.50	64.98	65.90	65.90	-0.83%	16,842,980
Mar 4, 2026	65.24	67.16	65.24	66.45	66.45	-0.79%	13,694,930
Mar 3, 2026	66.83	68.86	64.80	66.98	66.98	0.27%	27,655,520
Mar 2, 2026	65.90	68.60	65.90	66.80	66.80	-0.31%	19,774,750
Feb 27, 2026	67.21	68.00	66.39	67.01	67.01	-0.30%	16,326,630
Feb 26, 2026	71.80	71.93	67.00	67.21	67.21	-4.99%	28,844,990
Feb 25, 2026	68.02	71.80	67.68	70.74	70.74	4.40%	27,356,410
Feb 24, 2026	69.08	69.38	66.83	67.76	67.76	-0.07%	18,350,071
Feb 13, 2026	66.23	69.98	66.03	67.81	67.81	1.36%	25,412,630
Feb 12, 2026	65.44	67.22	64.02	66.90	66.90	2.97%	21,243,030
Feb 11, 2026	62.25	65.44	61.88	64.97	64.97	3.95%	21,008,980
Feb 10, 2026	63.00	63.50	62.20	62.50	62.50	-1.14%	10,711,360
Feb 9, 2026	64.99	65.12	62.10	63.22	63.22	-1.92%	21,057,650
Feb 6, 2026	60.29	66.40	59.61	64.46	64.46	5.15%	33,199,665
Feb 5, 2026	63.29	64.50	61.13	61.30	61.30	-2.98%	13,424,340
Feb 4, 2026	62.05	63.46	60.54	63.18	63.18	0.93%	17,212,160
Feb 3, 2026	62.12	63.00	61.00	62.60	62.60	1.54%	15,087,430
Feb 2, 2026	62.91	65.53	61.51	61.65	61.65	-1.96%	20,257,510
Jan 30, 2026	64.17	64.68	60.05	62.88	62.88	-2.78%	21,891,810
Jan 29, 2026	64.20	67.38	63.62	64.68	64.68	0.54%	20,407,360
Jan 28, 2026	64.01	65.61	62.79	64.33	64.33	0.52%	17,125,050
Jan 27, 2026	65.01	65.65	60.76	64.00	64.00	-2.57%	31,712,360
Jan 26, 2026	68.38	68.39	65.20	65.69	65.69	-3.86%	24,812,810
Jan 23, 2026	66.58	69.30	66.21	68.33	68.33	2.64%	31,586,690
Jan 22, 2026	67.56	68.96	65.00	66.57	66.57	-2.12%	33,437,410
Jan 21, 2026	65.21	69.50	64.89	68.01	68.01	5.25%	43,108,140
Jan 20, 2026	66.88	67.27	63.60	64.62	64.62	2.77%	41,942,390
Jan 19, 2026	61.90	64.88	61.58	62.88	62.88	2.33%	28,134,750
Jan 16, 2026	61.22	61.88	60.21	61.45	61.45	1.44%	20,382,787
Jan 15, 2026	60.46	62.17	60.26	60.58	60.58	-0.62%	19,533,508
Jan 14, 2026	60.44	63.75	59.40	60.96	60.96	-0.21%	32,011,937
Jan 13, 2026	62.09	62.80	60.33	61.09	61.09	-1.59%	26,193,580
Jan 12, 2026	63.61	65.20	61.00	62.08	62.08	-2.37%	28,501,860
Jan 9, 2026	63.65	64.90	62.57	63.59	63.59	-0.72%	23,790,506
Jan 8, 2026	64.16	67.83	63.58	64.05	64.05	-1.26%	29,504,810
Jan 7, 2026	67.79	67.99	63.53	64.87	64.87	-4.31%	33,092,950
Jan 6, 2026	65.71	69.70	63.70	67.79	67.79	3.75%	41,071,740
Jan 5, 2026	64.65	66.29	63.25	65.34	65.34	1.05%	21,000,390
Dec 31, 2025	66.36	67.62	64.55	64.66	64.66	-2.93%	16,529,494