SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	86.79	88.50	86.61	88.05	88.05	1.18%	577,965
Mar 5, 2026	87.72	88.72	85.81	87.02	87.02	1.28%	735,259
Mar 4, 2026	86.00	87.27	84.70	85.92	85.92	-0.61%	929,100
Mar 3, 2026	89.86	91.35	86.07	86.45	86.45	-3.74%	1,058,145
Mar 2, 2026	93.20	94.68	89.60	89.81	89.81	-5.01%	1,435,619
Feb 27, 2026	95.61	96.00	94.24	94.55	94.55	-1.59%	852,946
Feb 26, 2026	96.38	97.38	95.79	96.08	96.08	-0.38%	904,403
Feb 25, 2026	95.45	97.40	94.78	96.45	96.45	1.25%	986,673
Feb 24, 2026	94.41	95.57	93.30	95.26	95.26	2.22%	1,034,604
Feb 13, 2026	93.40	95.61	93.13	93.19	93.19	-1.40%	770,966
Feb 12, 2026	93.10	94.82	92.67	94.51	94.51	1.51%	769,070
Feb 11, 2026	93.36	93.86	92.80	93.10	93.10	-0.36%	510,785
Feb 10, 2026	93.33	94.38	92.98	93.44	93.44	0.12%	545,508
Feb 9, 2026	92.84	94.47	92.00	93.33	93.33	2.23%	909,650
Feb 6, 2026	92.00	92.50	90.25	91.29	91.29	-1.50%	781,792
Feb 5, 2026	92.02	93.18	91.22	92.68	92.68	0.28%	649,832
Feb 4, 2026	92.52	93.00	91.31	92.42	92.42	-0.31%	762,106
Feb 3, 2026	92.06	93.10	91.71	92.71	92.71	1.77%	1,177,263
Feb 2, 2026	92.60	94.49	91.01	91.10	91.10	-2.11%	1,054,397
Jan 30, 2026	92.71	93.97	90.62	93.06	93.06	0.98%	1,199,400
Jan 29, 2026	95.29	96.49	91.81	92.16	92.16	-3.99%	1,684,420
Jan 28, 2026	97.51	100.17	95.66	95.99	95.99	-1.09%	1,486,833
Jan 27, 2026	96.95	98.35	94.65	97.05	97.05	1.60%	1,235,287
Jan 26, 2026	97.65	97.75	95.00	95.52	95.52	-1.65%	899,270
Jan 23, 2026	97.05	97.55	95.74	97.12	97.12	0.58%	1,252,154
Jan 22, 2026	96.79	98.69	96.01	96.56	96.56	-0.24%	851,665
Jan 21, 2026	93.94	98.17	93.93	96.79	96.79	2.22%	1,506,147
Jan 20, 2026	98.08	98.29	93.10	94.69	94.69	-3.56%	1,891,754
Jan 19, 2026	99.50	100.02	97.08	98.19	98.19	-0.18%	1,346,492
Jan 16, 2026	100.40	101.39	96.66	98.37	98.37	-1.53%	1,940,139
Jan 15, 2026	102.06	102.85	98.44	99.90	99.90	-4.55%	1,997,789
Jan 14, 2026	99.87	107.00	98.08	104.66	104.66	6.63%	4,141,808
Jan 13, 2026	95.93	100.88	94.50	98.15	98.15	3.96%	3,929,043
Jan 12, 2026	92.75	96.00	92.33	94.41	94.41	1.81%	2,507,159
Jan 9, 2026	92.00	92.77	90.31	92.73	92.73	-	2,345,406
Jan 8, 2026	89.98	95.00	89.72	92.73	92.73	2.59%	2,207,235
Jan 7, 2026	91.27	91.80	89.72	90.39	90.39	-1.70%	1,217,547
Jan 6, 2026	90.47	91.95	89.71	91.95	91.95	1.49%	1,456,429
Jan 5, 2026	90.56	92.28	89.61	90.60	90.60	0.07%	1,358,854
Dec 31, 2025	87.15	91.48	86.61	90.54	90.54	3.47%	1,994,883
Dec 30, 2025	85.59	88.45	85.00	87.50	87.50	2.22%	1,112,413
Dec 29, 2025	85.30	86.07	85.10	85.60	85.60	-0.42%	639,558
Dec 26, 2025	86.70	86.95	84.70	85.96	85.96	-1.20%	1,101,284
Dec 25, 2025	86.19	87.88	85.97	87.00	87.00	0.94%	866,013
Dec 24, 2025	85.00	87.12	85.00	86.19	86.19	1.22%	820,578
Dec 23, 2025	86.90	87.30	84.84	85.15	85.15	-2.24%	915,000
Dec 22, 2025	86.37	87.61	85.59	87.10	87.10	0.80%	947,852
Dec 19, 2025	84.20	87.97	83.50	86.41	86.41	3.68%	1,896,624
Dec 18, 2025	84.63	85.12	82.90	83.34	83.34	-2.13%	891,857
Dec 17, 2025	83.01	85.20	82.70	85.15	85.15	1.96%	821,706