SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.50	38.29	35.50	37.06	37.06	5.43%	5,793,021
Mar 5, 2026	35.63	36.28	34.95	35.15	35.15	1.01%	2,162,182
Mar 4, 2026	34.55	35.38	34.30	34.80	34.80	-0.43%	2,128,114
Mar 3, 2026	36.30	36.69	34.95	34.95	34.95	-2.51%	3,707,071
Mar 2, 2026	35.90	36.50	35.40	35.85	35.85	-1.24%	3,129,928
Feb 27, 2026	36.75	36.83	36.11	36.30	36.30	-2.10%	2,521,480
Feb 26, 2026	36.25	37.10	35.96	37.08	37.08	2.43%	3,251,700
Feb 25, 2026	36.34	36.50	35.91	36.20	36.20	-	2,534,840
Feb 24, 2026	36.32	36.77	35.70	36.20	36.20	1.26%	2,460,378
Feb 13, 2026	35.98	36.48	35.73	35.75	35.75	-1.24%	2,710,948
Feb 12, 2026	35.58	36.66	35.22	36.20	36.20	2.49%	4,464,329
Feb 11, 2026	34.91	35.66	34.72	35.32	35.32	1.00%	2,634,234
Feb 10, 2026	34.87	35.49	34.71	34.97	34.97	0.26%	1,892,580
Feb 9, 2026	34.70	35.23	34.46	34.88	34.88	1.78%	2,223,680
Feb 6, 2026	33.87	34.99	33.60	34.27	34.27	0.20%	2,158,200
Feb 5, 2026	34.44	34.87	33.98	34.20	34.20	-1.50%	1,636,800
Feb 4, 2026	34.70	35.75	34.30	34.72	34.72	0.03%	2,632,220
Feb 3, 2026	33.61	34.73	33.42	34.71	34.71	3.86%	2,442,000
Feb 2, 2026	33.84	34.40	33.33	33.42	33.42	-1.97%	2,090,880
Jan 30, 2026	32.70	34.14	32.41	34.09	34.09	4.54%	3,323,493
Jan 29, 2026	33.84	34.10	32.60	32.61	32.61	-4.37%	3,347,680
Jan 28, 2026	35.29	35.40	33.72	34.10	34.10	-3.37%	2,901,127
Jan 27, 2026	34.55	35.33	33.46	35.29	35.29	2.32%	2,824,229
Jan 26, 2026	35.40	35.66	34.37	34.49	34.49	-2.41%	2,385,168
Jan 23, 2026	35.46	35.46	35.03	35.34	35.34	-0.25%	2,274,653
Jan 22, 2026	34.88	35.61	34.70	35.43	35.43	1.34%	2,569,900
Jan 21, 2026	34.35	35.32	34.09	34.96	34.96	0.89%	2,221,889
Jan 20, 2026	35.27	35.49	34.17	34.65	34.65	-1.76%	2,914,635
Jan 19, 2026	35.51	35.99	35.08	35.27	35.27	-1.07%	2,567,140
Jan 16, 2026	34.88	35.92	34.45	35.65	35.65	2.38%	3,693,480
Jan 15, 2026	35.00	35.26	34.42	34.82	34.82	-1.47%	2,607,787
Jan 14, 2026	34.09	35.43	34.08	35.34	35.34	3.79%	5,354,393
Jan 13, 2026	35.42	35.45	33.90	34.05	34.05	-3.79%	3,581,135
Jan 12, 2026	34.20	35.70	33.74	35.39	35.39	3.72%	4,699,243
Jan 9, 2026	34.40	34.40	33.73	34.12	34.12	-0.96%	2,890,580
Jan 8, 2026	34.11	34.55	33.79	34.45	34.45	0.94%	2,536,316
Jan 7, 2026	33.87	34.29	33.47	34.13	34.13	0.80%	2,015,783
Jan 6, 2026	34.14	34.18	33.53	33.86	33.86	-0.82%	2,354,060
Jan 5, 2026	33.92	34.29	33.79	34.14	34.14	0.77%	2,166,020
Dec 31, 2025	34.62	34.62	33.83	33.88	33.88	-2.02%	2,204,500
Dec 30, 2025	34.17	34.99	34.17	34.58	34.58	0.20%	2,429,973
Dec 29, 2025	35.15	35.23	34.40	34.51	34.51	-1.17%	3,230,246
Dec 26, 2025	34.81	36.57	34.51	34.92	34.92	0.55%	5,786,303
Dec 25, 2025	33.68	34.74	33.51	34.73	34.73	3.21%	3,117,765
Dec 24, 2025	33.36	33.97	33.00	33.65	33.65	0.36%	2,011,120
Dec 23, 2025	32.97	33.64	32.76	33.53	33.53	1.48%	2,326,960
Dec 22, 2025	32.50	33.33	32.50	33.04	33.04	1.76%	1,766,980
Dec 19, 2025	32.78	33.09	32.45	32.47	32.47	0.03%	1,410,500
Dec 18, 2025	32.61	32.97	32.45	32.46	32.46	-1.19%	1,382,280
Dec 17, 2025	32.00	32.87	31.55	32.85	32.85	2.66%	1,994,292