SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.00	43.50	42.00	43.25	43.25	0.60%	803,531
Mar 26, 2026	43.85	43.96	42.41	42.99	42.99	-1.96%	775,849
Mar 25, 2026	43.00	43.86	42.81	43.85	43.85	1.98%	798,669
Mar 24, 2026	41.99	43.09	41.12	43.00	43.00	4.62%	1,065,701
Mar 23, 2026	43.84	43.84	40.53	41.10	41.10	-6.80%	1,125,901
Mar 20, 2026	45.38	45.60	44.05	44.10	44.10	-2.33%	700,300
Mar 19, 2026	46.17	46.17	45.03	45.15	45.15	-2.63%	854,816
Mar 18, 2026	46.09	46.45	45.51	46.37	46.37	1.13%	822,931
Mar 17, 2026	46.87	47.03	45.75	45.85	45.85	-2.20%	803,100
Mar 16, 2026	46.42	46.93	46.02	46.88	46.88	0.99%	718,244
Mar 13, 2026	46.78	47.15	46.15	46.42	46.42	-1.30%	935,716
Mar 12, 2026	48.32	48.32	46.91	47.03	47.03	-2.27%	1,768,600
Mar 11, 2026	49.47	49.47	48.00	48.12	48.12	-2.08%	1,715,729
Mar 10, 2026	47.71	49.15	47.71	49.14	49.14	2.78%	1,652,356
Mar 9, 2026	48.70	48.88	46.98	47.81	47.81	-3.08%	2,280,600
Mar 6, 2026	48.40	50.26	48.10	49.33	49.33	0.92%	2,237,850
Mar 5, 2026	50.36	50.70	48.31	48.88	48.88	-0.95%	3,169,272
Mar 4, 2026	50.40	51.10	47.87	49.35	49.35	-4.38%	5,102,900
Mar 3, 2026	54.39	56.55	51.59	51.61	51.61	-4.03%	6,802,952
Mar 2, 2026	52.20	53.80	51.78	53.78	53.78	3.26%	4,418,244
Feb 27, 2026	51.56	52.73	51.56	52.08	52.08	0.17%	1,296,900
Feb 26, 2026	51.34	52.30	51.21	51.99	51.99	1.27%	1,488,900
Feb 25, 2026	51.08	52.17	50.67	51.34	51.34	0.31%	1,184,162
Feb 24, 2026	50.91	51.41	49.88	51.18	51.18	1.13%	1,119,527
Feb 13, 2026	50.43	51.38	50.31	50.61	50.61	0.42%	1,125,258
Feb 12, 2026	50.54	51.25	50.10	50.40	50.40	-0.30%	812,905
Feb 11, 2026	51.10	51.38	50.36	50.55	50.55	-0.86%	708,600
Feb 10, 2026	50.61	51.55	50.22	50.99	50.99	0.73%	1,017,127
Feb 9, 2026	50.66	50.97	50.00	50.62	50.62	1.32%	820,348
Feb 6, 2026	49.80	50.91	49.60	49.96	49.96	-0.32%	1,053,298
Feb 5, 2026	49.90	51.55	49.79	50.12	50.12	0.30%	1,179,936
Feb 4, 2026	50.40	51.48	49.80	49.97	49.97	-0.85%	1,024,500
Feb 3, 2026	49.31	50.45	49.18	50.40	50.40	2.61%	1,002,470
Feb 2, 2026	49.97	50.49	49.00	49.12	49.12	-1.68%	836,800
Jan 30, 2026	49.79	50.25	48.72	49.96	49.96	0.34%	1,190,598
Jan 29, 2026	50.67	51.13	49.66	49.79	49.79	-1.01%	1,013,660
Jan 28, 2026	51.65	51.65	50.10	50.30	50.30	-2.61%	1,328,170
Jan 27, 2026	51.40	51.96	49.71	51.65	51.65	-	1,620,109
Jan 26, 2026	52.55	53.96	51.08	51.65	51.65	-2.18%	2,024,341
Jan 23, 2026	53.47	53.47	52.63	52.80	52.80	-1.31%	2,338,392
Jan 22, 2026	52.34	54.40	52.21	53.50	53.50	1.81%	2,059,241
Jan 21, 2026	52.32	53.44	52.00	52.55	52.55	-0.55%	1,348,389
Jan 20, 2026	54.20	54.20	52.32	52.84	52.84	-3.31%	2,443,540
Jan 19, 2026	52.08	55.39	51.57	54.65	54.65	4.10%	4,494,283
Jan 16, 2026	52.50	53.30	52.09	52.50	52.50	-0.08%	1,529,688
Jan 15, 2026	53.17	54.10	52.15	52.54	52.54	-2.16%	1,891,509
Jan 14, 2026	52.76	55.35	52.22	53.70	53.70	1.80%	4,192,918
Jan 13, 2026	54.47	54.47	51.60	52.75	52.75	-3.74%	4,002,747
Jan 12, 2026	54.29	55.50	52.26	54.80	54.80	3.18%	6,244,570
Jan 9, 2026	52.21	55.28	51.50	53.11	53.11	3.13%	7,332,447