SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.98	50.26	48.58	49.92	49.92	1.94%	685,500
Mar 5, 2026	49.35	50.00	48.71	48.97	48.97	1.64%	705,200
Mar 4, 2026	49.18	49.51	48.00	48.18	48.18	-1.69%	1,036,023
Mar 3, 2026	50.49	51.62	48.40	49.01	49.01	-2.04%	1,319,200
Mar 2, 2026	51.15	52.37	49.60	50.03	50.03	-4.45%	1,035,100
Feb 27, 2026	52.35	52.60	51.74	52.36	52.36	-0.11%	592,040
Feb 26, 2026	51.51	52.42	51.11	52.42	52.42	2.20%	632,900
Feb 25, 2026	52.27	52.73	51.12	51.29	51.29	-2.04%	883,390
Feb 24, 2026	52.00	52.80	51.80	52.36	52.36	1.34%	868,875
Feb 13, 2026	51.46	52.42	51.06	51.67	51.67	0.41%	594,622
Feb 12, 2026	51.73	52.04	50.77	51.46	51.46	-0.27%	519,000
Feb 11, 2026	52.02	52.34	51.55	51.60	51.60	-0.81%	551,706
Feb 10, 2026	52.61	53.07	51.91	52.02	52.02	-1.14%	718,800
Feb 9, 2026	53.04	53.84	51.72	52.62	52.62	0.52%	1,009,800
Feb 6, 2026	50.45	53.08	49.88	52.35	52.35	3.25%	1,119,599
Feb 5, 2026	51.18	51.84	50.60	50.70	50.70	-1.55%	732,974
Feb 4, 2026	51.26	52.20	50.30	51.50	51.50	1.42%	1,159,500
Feb 3, 2026	50.87	51.11	50.17	50.78	50.78	1.56%	1,071,953
Feb 2, 2026	49.29	51.80	49.23	50.00	50.00	1.61%	1,803,600
Jan 30, 2026	48.76	49.50	48.07	49.21	49.21	1.53%	944,500
Jan 29, 2026	49.48	50.00	48.30	48.47	48.47	-2.04%	987,604
Jan 28, 2026	50.41	50.47	49.38	49.48	49.48	-1.38%	905,794
Jan 27, 2026	51.11	51.40	49.32	50.17	50.17	-2.26%	1,252,652
Jan 26, 2026	50.67	52.56	49.86	51.33	51.33	1.83%	2,200,856
Jan 23, 2026	50.53	50.53	49.85	50.41	50.41	1.06%	760,200
Jan 22, 2026	49.59	50.77	49.31	49.88	49.88	0.61%	1,007,910
Jan 21, 2026	47.99	49.79	47.61	49.58	49.58	1.70%	1,192,210
Jan 20, 2026	51.01	51.10	48.34	48.75	48.75	-4.41%	1,858,990
Jan 19, 2026	49.30	51.30	49.00	51.00	51.00	3.09%	2,063,782
Jan 16, 2026	48.72	49.72	48.20	49.47	49.47	2.21%	1,589,302
Jan 15, 2026	47.90	48.62	47.05	48.40	48.40	0.90%	1,098,325
Jan 14, 2026	47.44	48.68	46.70	47.97	47.97	1.80%	1,630,250
Jan 13, 2026	47.04	47.87	46.21	47.12	47.12	0.26%	1,216,994
Jan 12, 2026	46.83	47.04	46.09	47.00	47.00	0.56%	1,024,594
Jan 9, 2026	46.36	46.83	46.00	46.74	46.74	0.65%	942,390
Jan 8, 2026	46.21	47.18	46.13	46.44	46.44	0.56%	935,522
Jan 7, 2026	46.00	46.39	45.12	46.18	46.18	0.98%	1,110,828
Jan 6, 2026	45.97	46.79	45.17	45.73	45.73	-	1,137,620
Jan 5, 2026	43.74	46.49	43.35	45.73	45.73	4.55%	1,466,434
Dec 31, 2025	43.51	43.99	43.20	43.74	43.74	0.51%	625,643
Dec 30, 2025	43.15	44.00	43.06	43.52	43.52	0.39%	613,200
Dec 29, 2025	43.31	43.60	42.82	43.35	43.35	0.56%	617,747
Dec 26, 2025	43.75	44.50	42.86	43.11	43.11	-1.80%	691,900
Dec 25, 2025	43.43	44.09	43.17	43.90	43.90	1.53%	527,510
Dec 24, 2025	43.34	43.80	42.49	43.24	43.24	0.91%	606,738
Dec 23, 2025	43.02	43.17	42.34	42.85	42.85	0.05%	650,347
Dec 22, 2025	42.91	43.27	42.63	42.83	42.83	0.59%	604,946
Dec 19, 2025	42.48	42.84	42.20	42.58	42.58	1.31%	490,638
Dec 18, 2025	40.93	42.73	40.62	42.03	42.03	2.31%	928,723
Dec 17, 2025	40.42	41.23	39.94	41.08	41.08	1.71%	733,123