SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	47.50	47.50	44.00	44.30	44.30	-6.74%	1,961,852
Mar 20, 2026	49.60	49.86	47.50	47.50	47.50	-3.36%	1,636,912
Mar 19, 2026	50.30	50.83	48.71	49.15	49.15	-3.46%	1,430,295
Mar 18, 2026	50.45	50.95	50.11	50.91	50.91	1.25%	850,131
Mar 17, 2026	52.10	52.69	50.00	50.28	50.28	-3.49%	1,338,608
Mar 16, 2026	51.90	53.28	51.26	52.10	52.10	-0.15%	1,669,202
Mar 13, 2026	52.44	53.45	52.00	52.18	52.18	-1.55%	1,058,900
Mar 12, 2026	54.97	55.30	52.70	53.00	53.00	-3.28%	1,811,254
Mar 11, 2026	56.70	57.48	54.75	54.80	54.80	-3.35%	2,373,413
Mar 10, 2026	57.00	57.69	56.30	56.70	56.70	1.47%	1,306,820
Mar 9, 2026	58.00	58.00	54.76	55.88	55.88	-4.09%	1,831,940
Mar 6, 2026	56.61	60.50	56.53	58.26	58.26	2.03%	1,834,840
Mar 5, 2026	58.00	58.79	56.66	57.10	57.10	0.87%	1,213,782
Mar 4, 2026	57.17	59.00	56.30	56.61	56.61	-4.55%	1,933,973
Mar 3, 2026	65.59	65.59	59.20	59.31	59.31	-8.95%	2,536,200
Mar 2, 2026	62.10	65.48	61.52	65.14	65.14	1.40%	3,793,700
Feb 27, 2026	59.76	64.78	58.80	64.24	64.24	7.50%	4,085,443
Feb 26, 2026	59.55	60.58	58.12	59.76	59.76	0.52%	1,218,419
Feb 25, 2026	58.69	60.09	58.11	59.45	59.45	0.92%	1,483,815
Feb 24, 2026	58.32	60.69	57.75	58.91	58.91	1.46%	1,977,080
Feb 13, 2026	58.50	59.46	57.67	58.06	58.06	-0.45%	1,191,581
Feb 12, 2026	57.76	59.68	57.56	58.32	58.32	1.64%	1,699,365
Feb 11, 2026	57.26	58.07	56.81	57.38	57.38	0.21%	980,546
Feb 10, 2026	58.62	58.86	56.60	57.26	57.26	-2.44%	2,360,229
Feb 9, 2026	59.09	59.29	57.31	58.69	58.69	-0.20%	2,287,019
Feb 6, 2026	59.55	59.98	58.08	58.81	58.81	-2.58%	1,636,680
Feb 5, 2026	62.09	62.12	59.80	60.37	60.37	-2.35%	1,327,460
Feb 4, 2026	62.00	62.66	60.40	61.82	61.82	0.70%	1,855,335
Feb 3, 2026	58.50	62.74	58.50	61.39	61.39	5.43%	2,676,847
Feb 2, 2026	59.16	61.07	58.06	58.23	58.23	-2.00%	1,966,698
Jan 30, 2026	62.38	63.38	59.11	59.42	59.42	-6.35%	2,848,444
Jan 29, 2026	62.80	66.39	62.08	63.45	63.45	0.71%	2,956,087
Jan 28, 2026	64.04	64.86	61.55	63.00	63.00	-2.20%	2,034,645
Jan 27, 2026	63.00	65.08	60.83	64.42	64.42	2.91%	2,186,875
Jan 26, 2026	65.97	65.97	62.04	62.60	62.60	-5.88%	2,858,620
Jan 23, 2026	62.75	67.75	61.51	66.51	66.51	7.22%	4,033,114
Jan 22, 2026	62.06	62.90	60.79	62.03	62.03	-0.26%	1,622,999
Jan 21, 2026	60.65	63.39	60.55	62.19	62.19	1.95%	2,195,040
Jan 20, 2026	63.61	64.88	59.00	61.00	61.00	-4.21%	3,026,740
Jan 19, 2026	63.19	64.20	60.18	63.68	63.68	1.08%	2,773,870
Jan 16, 2026	61.78	64.59	60.60	63.00	63.00	3.14%	3,701,640
Jan 15, 2026	61.48	61.78	60.07	61.08	61.08	-1.17%	1,830,427
Jan 14, 2026	60.29	63.70	59.59	61.80	61.80	2.54%	4,194,402
Jan 13, 2026	61.50	61.80	58.98	60.27	60.27	-2.48%	4,691,752
Jan 12, 2026	60.77	62.19	59.47	61.80	61.80	3.36%	4,480,206
Jan 9, 2026	59.28	60.20	58.43	59.79	59.79	1.15%	3,623,355
Jan 8, 2026	61.08	61.25	58.12	59.11	59.11	-3.23%	4,234,110
Jan 7, 2026	58.65	62.48	57.50	61.08	61.08	3.88%	7,704,730
Jan 6, 2026	53.86	60.20	53.86	58.80	58.80	8.83%	9,219,489
Jan 5, 2026	54.12	54.49	53.40	54.03	54.03	-0.20%	3,017,343