SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	48.60	52.20	48.60	51.50	51.50	5.68%	4,157,849
Jan 7, 2026	49.50	49.50	48.47	48.73	48.73	-1.79%	1,583,118
Jan 6, 2026	49.36	49.80	49.16	49.62	49.62	-0.46%	1,502,602
Jan 5, 2026	50.41	50.41	49.05	49.85	49.85	-0.62%	2,232,742
Dec 31, 2025	47.85	50.28	47.85	50.16	50.16	4.50%	3,256,243
Dec 30, 2025	48.91	48.91	47.73	48.00	48.00	-2.83%	2,395,972
Dec 29, 2025	47.10	49.89	46.90	49.40	49.40	4.37%	2,341,510
Dec 26, 2025	47.37	47.74	46.70	47.33	47.33	0.13%	1,397,390
Dec 25, 2025	46.40	47.45	46.31	47.27	47.27	1.98%	1,544,735
Dec 24, 2025	45.41	46.45	44.91	46.35	46.35	2.61%	1,143,780
Dec 23, 2025	45.79	46.20	45.12	45.17	45.17	-1.55%	700,915
Dec 22, 2025	45.83	46.45	45.83	45.88	45.88	-	646,155
Dec 19, 2025	45.76	46.46	45.53	45.88	45.88	0.77%	683,970
Dec 18, 2025	44.59	46.15	44.52	45.53	45.53	1.13%	998,900
Dec 17, 2025	45.52	45.61	43.91	45.02	45.02	-1.10%	985,770