SHE:302132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.71	79.71	76.53	76.88	-	-2.61%	12,418,183
Mar 4, 2026	76.86	79.58	76.37	78.94	78.94	0.92%	11,078,660
Mar 3, 2026	82.00	82.00	78.18	78.22	78.22	-5.66%	17,724,960
Mar 2, 2026	81.60	83.21	80.30	82.91	82.91	4.21%	29,705,270
Feb 27, 2026	79.71	80.31	78.88	79.56	79.56	-0.48%	7,965,984
Feb 26, 2026	79.80	80.49	79.18	79.94	79.94	-0.35%	8,127,504
Feb 25, 2026	80.27	80.90	79.46	80.22	80.22	-1.06%	10,028,690
Feb 24, 2026	79.36	81.60	78.49	81.08	81.08	2.04%	14,463,450
Feb 13, 2026	76.96	80.50	76.96	79.46	79.46	3.71%	17,465,780
Feb 12, 2026	77.30	77.51	76.61	76.62	76.62	-1.16%	6,415,102
Feb 11, 2026	78.00	78.25	77.50	77.52	77.52	-0.78%	5,177,457
Feb 10, 2026	77.60	78.67	77.40	78.13	78.13	1.01%	7,597,734
Feb 9, 2026	77.29	77.77	76.88	77.35	77.35	0.93%	6,643,246
Feb 6, 2026	76.80	77.35	76.01	76.64	76.64	-1.02%	5,885,845
Feb 5, 2026	77.78	78.99	77.01	77.43	77.43	-1.11%	6,513,558
Feb 4, 2026	76.57	79.28	76.50	78.30	78.30	1.73%	10,706,540
Feb 3, 2026	76.32	77.16	76.13	76.97	76.97	1.24%	7,762,725
Feb 2, 2026	77.80	77.98	75.90	76.03	76.03	-2.00%	7,636,745
Jan 30, 2026	78.20	78.79	76.35	77.58	77.58	-1.41%	9,407,470
Jan 29, 2026	79.50	79.90	78.51	78.69	78.69	-1.58%	10,503,820
Jan 28, 2026	80.03	81.80	79.57	79.95	79.95	-0.62%	13,048,720
Jan 27, 2026	79.90	81.20	78.52	80.45	80.45	2.50%	15,390,730
Jan 26, 2026	80.65	80.85	78.40	78.49	78.49	-2.62%	11,389,598
Jan 23, 2026	80.80	80.80	79.72	80.60	80.60	-0.58%	11,343,630
Jan 22, 2026	80.10	81.86	80.05	81.07	81.07	1.07%	11,066,722
Jan 21, 2026	80.01	80.97	79.80	80.21	80.21	0.05%	9,239,230
Jan 20, 2026	82.00	83.14	80.04	80.17	80.17	-3.21%	13,221,420
Jan 19, 2026	80.49	84.00	80.20	82.83	82.83	2.18%	17,975,510
Jan 16, 2026	82.90	82.90	80.21	81.06	81.06	-2.44%	18,200,780
Jan 15, 2026	82.27	85.38	82.10	83.09	83.09	1.00%	18,933,300
Jan 14, 2026	83.00	85.06	81.40	82.27	82.27	-0.70%	19,634,450
Jan 13, 2026	86.50	86.57	82.30	82.85	82.85	-5.86%	25,057,936
Jan 12, 2026	86.44	89.00	85.52	88.01	88.01	2.28%	30,079,400
Jan 9, 2026	83.94	89.53	83.20	86.05	86.05	3.81%	35,170,980
Jan 8, 2026	80.01	83.80	79.81	82.89	82.89	3.37%	24,387,500
Jan 7, 2026	81.50	81.60	80.16	80.19	80.19	-1.99%	12,874,380
Jan 6, 2026	79.85	82.38	79.68	81.82	81.82	1.80%	18,821,910
Jan 5, 2026	80.57	80.98	79.00	80.37	80.37	1.73%	16,881,270
Dec 31, 2025	78.95	81.00	77.50	79.00	79.00	0.08%	13,193,130
Dec 30, 2025	80.00	81.00	78.58	78.94	78.94	-1.24%	14,248,670
Dec 29, 2025	78.44	82.28	77.42	79.93	79.93	2.53%	17,579,260
Dec 26, 2025	78.50	78.90	77.12	77.96	77.96	-0.88%	11,074,740
Dec 25, 2025	76.21	79.75	76.20	78.65	78.65	3.00%	16,835,930
Dec 24, 2025	75.08	77.09	74.79	76.36	76.36	1.56%	8,176,487
Dec 23, 2025	76.23	76.37	74.71	75.19	75.19	-1.39%	7,700,882
Dec 22, 2025	76.70	76.99	75.90	76.25	76.25	-0.57%	6,815,647
Dec 19, 2025	76.70	77.60	76.08	76.69	76.69	0.64%	7,534,601
Dec 18, 2025	76.01	77.83	75.57	76.20	76.20	-2.07%	12,374,760
Dec 17, 2025	76.81	81.40	76.81	77.81	77.81	6.11%	23,550,410
Dec 16, 2025	74.30	74.32	72.20	73.33	73.33	-1.68%	8,196,016