SHE:301373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.48	75.32	65.48	71.06	71.06	4.52%	9,353,367
Mar 26, 2026	62.54	73.35	61.61	67.99	67.99	5.79%	10,371,219
Mar 25, 2026	65.00	68.55	64.10	64.27	64.27	2.02%	10,953,300
Mar 24, 2026	64.10	64.37	56.36	63.00	63.00	-2.79%	8,042,115
Mar 23, 2026	61.00	65.85	61.00	64.81	64.81	1.47%	6,635,897
Mar 20, 2026	71.00	71.34	63.00	63.87	63.87	-8.76%	7,621,388
Mar 19, 2026	72.70	73.50	67.40	70.00	70.00	-5.41%	7,620,991
Mar 18, 2026	74.26	75.97	71.22	74.00	74.00	-0.34%	8,610,029
Mar 17, 2026	73.13	77.77	68.30	74.25	74.25	2.20%	11,535,254
Mar 16, 2026	69.91	74.81	69.00	72.65	72.65	5.89%	9,313,955
Mar 13, 2026	73.47	75.88	66.89	68.61	68.61	-6.05%	9,268,919
Mar 12, 2026	77.15	77.80	70.30	73.03	73.03	-3.40%	9,519,773
Mar 11, 2026	78.00	82.33	74.80	75.60	75.60	-0.79%	11,271,730
Mar 10, 2026	72.87	78.57	72.87	76.20	76.20	11.39%	13,310,010
Mar 9, 2026	65.77	70.00	62.39	68.41	68.41	2.72%	12,220,510
Mar 6, 2026	58.00	67.99	57.85	66.60	66.60	14.37%	17,236,245
Mar 5, 2026	52.72	59.50	51.40	58.23	58.23	17.38%	19,582,665
Mar 4, 2026	40.75	49.61	40.50	49.61	49.61	20.00%	11,217,089
Mar 3, 2026	42.25	42.88	39.80	41.34	41.34	-3.37%	10,604,470
Mar 2, 2026	45.89	46.04	42.52	42.78	42.78	-8.69%	10,895,510
Feb 27, 2026	46.70	48.88	46.46	46.85	46.85	-3.20%	9,863,527
Feb 26, 2026	43.82	49.89	42.65	48.40	48.40	9.35%	18,214,663
Feb 25, 2026	37.61	44.26	37.61	44.26	44.26	20.01%	14,299,070
Feb 24, 2026	36.01	36.88	35.85	36.88	36.88	2.93%	2,324,503
Feb 13, 2026	36.06	36.57	35.70	35.83	35.83	-0.69%	1,457,622
Feb 12, 2026	35.95	36.20	35.55	36.08	36.08	0.45%	1,544,104
Feb 11, 2026	35.42	36.33	35.40	35.92	35.92	1.04%	1,742,200
Feb 10, 2026	36.09	36.09	35.45	35.55	35.55	-1.52%	1,648,600
Feb 9, 2026	35.26	36.20	35.10	36.10	36.10	3.53%	2,472,900
Feb 6, 2026	34.89	35.62	34.63	34.87	34.87	-0.91%	2,037,500
Feb 5, 2026	34.88	36.28	34.88	35.19	35.19	0.46%	2,633,600
Feb 4, 2026	34.77	35.64	34.63	35.03	35.03	0.26%	1,796,158
Feb 3, 2026	35.61	35.83	34.60	34.94	34.94	-0.34%	2,353,035
Feb 2, 2026	36.03	37.31	35.06	35.06	35.06	-3.76%	3,174,140
Jan 30, 2026	35.31	36.63	34.88	36.43	36.43	1.70%	4,263,300
Jan 29, 2026	35.10	37.15	34.85	35.82	35.82	2.87%	5,493,142
Jan 28, 2026	35.12	35.49	34.67	34.82	34.82	-1.11%	1,470,900
Jan 27, 2026	34.90	35.29	34.12	35.21	35.21	0.83%	1,584,187
Jan 26, 2026	35.33	35.82	34.80	34.92	34.92	-1.13%	1,631,793
Jan 23, 2026	35.16	35.35	34.95	35.32	35.32	0.74%	1,445,104
Jan 22, 2026	35.28	35.31	34.85	35.06	35.06	-0.74%	1,263,700
Jan 21, 2026	34.46	35.38	34.33	35.32	35.32	2.17%	2,371,500
Jan 20, 2026	34.67	35.09	34.32	34.57	34.57	-0.40%	1,861,006
Jan 19, 2026	34.44	34.93	34.21	34.71	34.71	0.78%	1,889,200
Jan 16, 2026	34.08	34.52	33.78	34.44	34.44	1.15%	2,273,250
Jan 15, 2026	33.44	34.12	33.24	34.05	34.05	1.52%	1,605,918
Jan 14, 2026	33.75	34.18	33.17	33.54	33.54	-0.89%	2,429,318
Jan 13, 2026	34.49	34.49	33.65	33.84	33.84	-1.71%	2,470,502
Jan 12, 2026	34.38	34.60	34.00	34.43	34.43	0.17%	2,945,480
Jan 9, 2026	35.39	35.39	34.22	34.37	34.37	-3.05%	4,035,722