SHE:302132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	69.28	69.31	67.50	67.50	67.50	-3.43%	5,874,407
Mar 25, 2026	66.73	70.38	66.73	69.90	69.90	4.16%	8,783,517
Mar 24, 2026	67.69	67.88	66.01	67.11	67.11	0.60%	6,984,772
Mar 23, 2026	66.66	69.87	64.81	66.71	66.71	-1.72%	9,137,847
Mar 20, 2026	69.93	70.21	67.88	67.88	67.88	-2.95%	7,015,849
Mar 19, 2026	71.60	71.62	69.87	69.94	69.94	-3.20%	7,667,819
Mar 18, 2026	73.00	73.15	71.86	72.25	72.25	-1.28%	5,594,110
Mar 17, 2026	73.17	73.84	72.80	73.19	73.19	0.03%	5,071,806
Mar 16, 2026	72.88	73.46	72.28	73.17	73.17	0.40%	4,885,778
Mar 13, 2026	74.26	74.27	72.83	72.88	72.88	-1.88%	7,361,751
Mar 12, 2026	74.99	74.99	74.10	74.28	74.28	-0.17%	5,353,191
Mar 11, 2026	75.13	75.13	74.20	74.41	74.41	-0.63%	6,195,104
Mar 10, 2026	74.08	75.16	74.08	74.88	74.88	1.09%	6,371,011
Mar 9, 2026	75.90	76.41	73.99	74.07	74.07	-3.06%	10,230,150
Mar 6, 2026	76.30	77.11	75.52	76.41	76.41	-0.61%	7,895,454
Mar 5, 2026	77.98	78.84	76.53	76.88	76.88	-2.61%	12,303,980
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