SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	77.46	78.17	76.28	77.02	77.02	-1.72%	840,222
Mar 27, 2026	78.40	79.95	77.21	78.37	78.37	-0.01%	986,788
Mar 26, 2026	75.01	80.17	75.01	78.38	78.38	3.87%	1,295,780
Mar 25, 2026	73.40	76.68	72.48	75.46	75.46	3.67%	1,075,148
Mar 24, 2026	71.15	72.95	69.58	72.79	72.79	4.15%	992,960
Mar 23, 2026	74.00	74.00	69.26	69.89	69.89	-6.83%	1,375,088
Mar 20, 2026	76.76	78.93	75.00	75.01	75.01	-0.71%	1,090,520
Mar 19, 2026	78.93	79.05	75.18	75.55	75.55	-4.80%	838,398
Mar 18, 2026	77.80	79.46	77.51	79.36	79.36	2.14%	541,220
Mar 17, 2026	81.29	82.04	77.25	77.70	77.70	-4.23%	926,824
Mar 16, 2026	83.43	83.78	80.12	81.13	81.13	-2.84%	723,156
Mar 13, 2026	84.06	85.50	83.35	83.50	83.50	-0.69%	625,860
Mar 12, 2026	86.17	86.66	84.00	84.08	84.08	-2.46%	829,320
Mar 11, 2026	85.50	88.64	85.50	86.20	86.20	0.88%	1,600,460
Mar 10, 2026	80.60	85.80	80.60	85.45	85.45	7.25%	1,438,948
Mar 9, 2026	78.87	80.36	76.16	79.67	79.67	-0.41%	1,225,970
Mar 6, 2026	79.49	80.99	79.03	80.00	80.00	0.68%	749,211
Mar 5, 2026	79.01	81.88	78.98	79.46	79.46	2.66%	1,287,420
Mar 4, 2026	77.51	79.66	77.30	77.40	77.40	-1.25%	869,760
Mar 3, 2026	83.50	84.85	78.38	78.38	78.38	-5.37%	1,293,454
Mar 2, 2026	82.51	84.86	82.20	82.83	82.83	-1.95%	1,427,464
Feb 27, 2026	85.80	86.25	84.48	84.48	84.48	-2.11%	920,728
Feb 26, 2026	85.50	86.62	84.20	86.30	86.30	1.23%	1,010,920
Feb 25, 2026	84.80	86.55	84.23	85.25	85.25	0.53%	1,197,574
Feb 24, 2026	87.94	88.38	84.69	84.80	84.80	-3.00%	1,019,658
Feb 13, 2026	87.87	88.98	87.10	87.42	87.42	-0.53%	972,876
Feb 12, 2026	88.43	88.75	87.35	87.89	87.89	0.24%	685,328
Feb 11, 2026	87.99	89.24	87.00	87.68	87.68	-0.51%	795,000
Feb 10, 2026	86.98	88.77	86.31	88.13	88.13	1.44%	1,030,368
Feb 9, 2026	87.00	87.20	84.58	86.88	86.88	1.57%	1,262,920
Feb 6, 2026	83.58	87.43	83.58	85.54	85.54	1.63%	1,243,920
Feb 5, 2026	85.80	85.80	83.88	84.17	84.17	-2.20%	1,339,017
Feb 4, 2026	88.83	89.30	85.40	86.06	86.06	-3.92%	1,741,444
Feb 3, 2026	86.19	90.76	86.18	89.57	89.57	4.75%	1,885,536
Feb 2, 2026	88.00	88.88	85.31	85.51	85.51	-3.95%	1,189,620
Jan 30, 2026	88.40	91.22	86.70	89.03	89.03	0.03%	1,687,510
Jan 29, 2026	93.60	94.49	88.67	89.00	89.00	-5.49%	2,452,164
Jan 28, 2026	96.50	97.18	93.00	94.17	94.17	-2.94%	2,127,610
Jan 27, 2026	95.83	98.44	92.66	97.02	97.02	1.05%	2,562,049
Jan 26, 2026	97.55	100.86	95.20	96.01	96.01	-1.11%	2,853,548
Jan 23, 2026	94.53	97.28	90.70	97.09	97.09	3.58%	2,829,279
Jan 22, 2026	94.20	96.30	92.79	93.73	93.73	0.03%	1,814,961
Jan 21, 2026	88.81	96.20	88.16	93.70	93.70	4.06%	2,804,252
Jan 20, 2026	93.01	93.40	89.06	90.04	90.04	-3.99%	2,143,146
Jan 19, 2026	90.93	94.56	89.53	93.78	93.78	2.37%	3,746,334
Jan 16, 2026	86.60	96.17	86.51	91.61	91.61	6.55%	5,171,435
Jan 15, 2026	84.43	89.33	83.50	85.98	85.98	1.97%	2,879,335
Jan 14, 2026	81.87	86.70	81.77	84.32	84.32	3.07%	3,232,909
Jan 13, 2026	82.71	85.96	81.70	81.81	81.81	-1.20%	2,438,830
Jan 12, 2026	83.02	84.60	81.88	82.80	82.80	-0.14%	2,554,279