SHE:301479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	95.71	101.50	95.06	99.09	99.09	1.84%	3,789,083
Mar 13, 2026	97.51	98.52	93.70	97.30	97.30	-2.11%	3,051,263
Mar 12, 2026	97.01	99.96	96.01	99.40	99.40	1.17%	2,348,524
Mar 11, 2026	97.00	100.68	96.51	98.25	98.25	0.79%	3,648,848
Mar 10, 2026	92.07	97.87	91.08	97.48	97.48	7.00%	3,797,274
Mar 9, 2026	92.42	92.42	89.49	91.10	91.10	-2.90%	1,541,695
Mar 6, 2026	90.00	95.62	88.80	93.82	93.82	2.54%	3,044,850
Mar 5, 2026	85.45	92.00	85.45	91.50	91.50	8.21%	2,563,707
Mar 4, 2026	83.02	86.60	82.05	84.56	84.56	-1.88%	890,692
Mar 3, 2026	90.00	91.31	86.09	86.18	86.18	-	1,406,518
Mar 2, 2026	88.00	88.87	86.00	86.18	86.18	-3.03%	714,447
Feb 27, 2026	88.85	89.29	88.04	88.87	88.87	-0.44%	490,960
Feb 26, 2026	87.80	89.42	87.40	89.26	89.26	1.66%	936,491
Feb 25, 2026	87.95	88.28	87.35	87.80	87.80	-0.17%	537,608
Feb 24, 2026	88.23	88.82	87.06	87.95	87.95	0.42%	503,087
Feb 13, 2026	87.40	88.87	87.35	87.58	87.58	-0.31%	491,554
Feb 12, 2026	87.15	88.50	86.38	87.85	87.85	1.16%	607,794
Feb 11, 2026	87.17	87.47	86.68	86.84	86.84	-0.39%	309,118
Feb 10, 2026	86.90	87.70	86.84	87.18	87.18	0.31%	434,720
Feb 9, 2026	86.12	87.45	86.12	86.91	86.91	1.41%	616,023
Feb 6, 2026	86.01	86.75	85.01	85.70	85.70	-0.55%	508,928
Feb 5, 2026	85.99	86.73	85.41	86.17	86.17	0.35%	496,722
Feb 4, 2026	86.07	86.99	84.95	85.87	85.87	-0.23%	441,065
Feb 3, 2026	84.77	86.25	84.77	86.07	86.07	1.86%	510,148
Feb 2, 2026	85.30	86.60	84.45	84.50	84.50	-1.74%	498,343
Jan 30, 2026	86.50	86.60	84.22	86.00	86.00	-0.80%	641,272
Jan 29, 2026	86.55	88.00	85.88	86.69	86.69	-0.40%	766,210
Jan 28, 2026	88.22	88.70	86.60	87.04	87.04	-1.71%	690,876
Jan 27, 2026	88.12	88.77	85.90	88.55	88.55	-0.30%	867,205
Jan 26, 2026	92.10	92.28	88.18	88.82	88.82	-3.32%	1,146,503
Jan 23, 2026	90.79	92.12	90.79	91.87	91.87	1.08%	788,323
Jan 22, 2026	92.50	92.51	90.72	90.89	90.89	-1.20%	712,741
Jan 21, 2026	89.71	92.47	89.51	91.99	91.99	2.09%	936,055
Jan 20, 2026	92.15	92.48	89.53	90.11	90.11	-2.21%	1,001,437
Jan 19, 2026	93.47	93.50	91.70	92.15	92.15	-1.41%	870,139
Jan 16, 2026	92.47	93.99	91.67	93.47	93.47	1.22%	1,047,081
Jan 15, 2026	92.00	93.18	90.88	92.34	92.34	-0.17%	900,950
Jan 14, 2026	91.40	94.79	91.35	92.50	92.50	1.21%	1,493,936
Jan 13, 2026	93.80	94.45	91.02	91.39	91.39	-3.35%	1,570,532
Jan 12, 2026	90.61	95.58	88.77	94.56	94.56	4.72%	2,757,050
Jan 9, 2026	89.24	90.30	88.75	90.30	90.30	0.78%	1,103,369
Jan 8, 2026	88.80	89.88	88.75	89.60	89.60	0.39%	913,165
Jan 7, 2026	88.97	89.97	88.68	89.25	89.25	-0.22%	979,124
Jan 6, 2026	89.37	90.30	88.29	89.45	89.45	1.07%	1,328,432
Jan 5, 2026	86.79	88.50	86.79	88.50	88.50	1.70%	1,060,587
Dec 31, 2025	85.95	87.46	85.18	87.02	87.02	1.24%	990,261
Dec 30, 2025	85.67	86.18	85.10	85.95	85.95	0.29%	538,848
Dec 29, 2025	85.65	86.10	85.21	85.70	85.70	-0.13%	509,853
Dec 26, 2025	87.08	87.18	85.66	85.81	85.81	-1.46%	695,129
Dec 25, 2025	86.71	87.23	86.00	87.08	87.08	0.32%	635,825