SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.37	54.43	49.80	52.91	52.91	1.81%	8,790,969
Mar 26, 2026	52.15	55.54	51.15	51.97	51.97	-0.42%	10,632,340
Mar 25, 2026	52.50	54.15	51.50	52.19	52.19	-0.34%	7,853,078
Mar 24, 2026	51.37	52.70	48.46	52.37	52.37	4.53%	8,371,973
Mar 23, 2026	51.03	53.64	49.50	50.10	50.10	-5.63%	10,489,700
Mar 20, 2026	55.81	56.30	53.00	53.09	53.09	-4.03%	8,845,854
Mar 19, 2026	56.00	56.38	54.49	55.32	55.32	-5.18%	11,366,540
Mar 18, 2026	57.33	59.00	54.43	58.34	58.34	3.79%	15,297,740
Mar 17, 2026	59.28	61.49	56.21	56.21	56.21	-4.73%	17,336,936
Mar 16, 2026	54.00	60.50	52.35	59.00	59.00	8.82%	23,340,913
Mar 13, 2026	49.95	54.57	49.56	54.22	54.22	7.49%	12,370,060
Mar 12, 2026	52.00	53.10	49.72	50.44	50.44	-3.04%	6,434,963
Mar 11, 2026	50.82	55.40	50.71	52.02	52.02	2.87%	11,074,679
Mar 10, 2026	49.90	51.44	48.65	50.57	50.57	4.27%	6,511,527
Mar 9, 2026	49.39	49.50	46.06	48.50	48.50	-4.15%	8,225,798
Mar 6, 2026	50.82	51.99	50.03	50.60	50.60	-1.75%	5,049,390
Mar 5, 2026	54.20	54.20	50.87	51.50	51.50	-2.70%	8,269,600
Mar 4, 2026	54.08	55.49	52.50	52.93	52.93	-2.90%	8,437,179
Mar 3, 2026	57.18	58.42	54.38	54.51	54.51	-4.62%	13,047,681
Mar 2, 2026	53.00	57.20	52.90	57.15	57.15	5.21%	13,534,815
Feb 27, 2026	55.23	55.30	53.78	54.32	54.32	-3.91%	10,133,310
Feb 26, 2026	56.82	57.25	55.75	56.53	56.53	-2.40%	13,044,970
Feb 25, 2026	54.20	58.28	54.01	57.92	57.92	6.47%	16,738,135
Feb 24, 2026	53.78	56.00	52.38	54.40	54.40	1.80%	10,344,269
Feb 13, 2026	52.48	54.80	52.31	53.44	53.44	-0.48%	8,413,863
Feb 12, 2026	49.98	54.50	49.98	53.70	53.70	6.97%	13,445,124
Feb 11, 2026	50.24	51.64	49.80	50.20	50.20	0.14%	5,398,202
Feb 10, 2026	48.89	51.97	48.72	50.13	50.13	3.40%	8,600,033
Feb 9, 2026	47.91	48.64	47.86	48.48	48.48	2.36%	3,304,994
Feb 6, 2026	47.31	48.60	46.82	47.36	47.36	-0.82%	3,535,418
Feb 5, 2026	47.58	48.40	47.20	47.75	47.75	-0.29%	2,953,800
Feb 4, 2026	49.00	49.28	47.17	47.89	47.89	-3.15%	4,748,955
Feb 3, 2026	48.16	49.45	47.63	49.45	49.45	3.32%	4,121,506
Feb 2, 2026	49.30	50.36	47.82	47.86	47.86	-3.88%	3,994,373
Jan 30, 2026	48.20	49.84	47.17	49.79	49.79	2.60%	4,423,619
Jan 29, 2026	50.30	50.30	48.47	48.53	48.53	-3.04%	4,335,554
Jan 28, 2026	50.25	50.79	49.60	50.05	50.05	-1.13%	3,547,583
Jan 27, 2026	50.51	50.80	48.24	50.62	50.62	0.18%	5,285,664
Jan 26, 2026	51.02	51.48	49.91	50.53	50.53	-0.92%	4,070,400
Jan 23, 2026	51.74	51.89	50.81	51.00	51.00	-1.83%	5,013,073
Jan 22, 2026	51.50	52.86	51.22	51.95	51.95	1.46%	4,931,744
Jan 21, 2026	49.85	51.50	49.60	51.20	51.20	2.11%	4,554,352
Jan 20, 2026	51.40	51.80	49.76	50.14	50.14	-2.45%	5,386,225
Jan 19, 2026	52.79	52.79	51.10	51.40	51.40	-2.80%	5,814,258
Jan 16, 2026	51.80	53.12	51.02	52.88	52.88	2.92%	8,151,534
Jan 15, 2026	50.65	51.83	50.33	51.38	51.38	0.98%	5,432,876
Jan 14, 2026	50.66	51.90	50.10	50.88	50.88	1.27%	6,735,883
Jan 13, 2026	52.54	52.72	50.00	50.24	50.24	-4.38%	7,755,862
Jan 12, 2026	53.44	53.69	51.30	52.54	52.54	-1.65%	9,194,103
Jan 9, 2026	53.18	53.84	51.85	53.42	53.42	-0.04%	6,547,077