SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	34.23	35.16	34.15	34.52	34.52	0.79%	1,172,662
Mar 9, 2026	34.00	35.18	33.70	34.25	34.25	-0.03%	1,680,699
Mar 6, 2026	32.60	34.96	32.50	34.26	34.26	5.12%	1,485,155
Mar 5, 2026	33.13	33.27	32.35	32.59	32.59	0.37%	559,815
Mar 4, 2026	31.95	32.74	31.54	32.47	32.47	0.25%	811,500
Mar 3, 2026	33.51	33.72	32.31	32.39	32.39	-4.03%	1,275,992
Mar 2, 2026	33.55	33.75	32.20	33.75	33.75	-	1,443,781
Feb 27, 2026	33.68	33.88	33.26	33.75	33.75	-0.30%	996,389
Feb 26, 2026	34.17	34.26	33.84	33.85	33.85	-0.85%	716,800
Feb 25, 2026	34.23	34.83	34.00	34.14	34.14	-1.33%	748,900
Feb 24, 2026	34.54	35.52	34.27	34.60	34.60	0.20%	862,400
Feb 13, 2026	34.30	35.25	34.15	34.53	34.53	0.38%	571,544
Feb 12, 2026	35.05	35.44	34.28	34.40	34.40	-1.85%	875,400
Feb 11, 2026	35.37	35.66	34.96	35.05	35.05	-0.43%	656,800
Feb 10, 2026	35.45	35.90	35.15	35.20	35.20	-0.87%	869,515
Feb 9, 2026	36.08	36.24	35.45	35.51	35.51	-	1,478,494
Feb 6, 2026	35.69	36.47	35.48	35.51	35.51	-1.63%	1,447,550
Feb 5, 2026	35.62	36.79	35.35	36.10	36.10	0.84%	1,877,576
Feb 4, 2026	36.33	36.63	35.55	35.80	35.80	-1.05%	1,230,500
Feb 3, 2026	35.00	36.90	34.63	36.18	36.18	4.27%	2,462,300
Feb 2, 2026	35.05	35.75	34.67	34.70	34.70	-1.08%	690,543
Jan 30, 2026	35.13	35.40	34.20	35.08	35.08	0.26%	652,043
Jan 29, 2026	35.30	35.85	34.53	34.99	34.99	-1.80%	1,152,112
Jan 28, 2026	36.03	36.30	35.61	35.63	35.63	-1.60%	1,022,800
Jan 27, 2026	35.50	36.58	35.15	36.21	36.21	2.00%	1,652,701
Jan 26, 2026	35.97	36.29	35.00	35.50	35.50	-1.39%	1,615,418
Jan 23, 2026	36.45	36.53	35.67	36.00	36.00	-1.45%	2,036,817
Jan 22, 2026	36.98	37.40	36.18	36.53	36.53	-1.48%	1,981,156
Jan 21, 2026	36.61	37.80	35.87	37.08	37.08	0.87%	3,116,163
Jan 20, 2026	36.60	37.70	35.77	36.76	36.76	0.35%	2,779,787
Jan 19, 2026	37.73	37.80	36.58	36.63	36.63	-2.92%	1,586,826
Jan 16, 2026	38.08	38.08	36.48	37.73	37.73	1.64%	3,213,726
Jan 15, 2026	36.81	37.60	36.30	37.12	37.12	-0.22%	2,056,201
Jan 14, 2026	36.93	37.66	35.06	37.20	37.20	0.59%	3,269,137
Jan 13, 2026	36.00	37.43	35.12	36.98	36.98	2.84%	2,470,680
Jan 12, 2026	35.91	36.66	34.83	35.96	35.96	0.14%	2,234,222
Jan 9, 2026	36.06	36.70	35.69	35.91	35.91	-0.42%	1,550,600
Jan 8, 2026	35.31	36.60	34.96	36.06	36.06	1.58%	2,392,336
Jan 7, 2026	35.70	36.00	34.71	35.50	35.50	0.34%	2,261,994
Jan 6, 2026	35.16	35.99	34.71	35.38	35.38	1.03%	2,561,901
Jan 5, 2026	35.32	35.60	34.61	35.02	35.02	-0.79%	1,885,000
Dec 31, 2025	34.81	35.79	33.89	35.30	35.30	0.80%	2,085,902
Dec 30, 2025	35.27	36.22	34.33	35.02	35.02	-0.28%	2,375,675
Dec 29, 2025	33.63	35.63	33.00	35.12	35.12	5.47%	2,941,888
Dec 26, 2025	34.32	34.35	33.16	33.30	33.30	-2.97%	606,105
Dec 25, 2025	33.02	34.72	32.73	34.32	34.32	3.97%	977,428
Dec 24, 2025	33.11	33.39	32.91	33.01	33.01	-0.30%	424,406
Dec 23, 2025	33.68	33.68	32.97	33.11	33.11	-0.54%	676,000
Dec 22, 2025	33.05	33.78	32.80	33.29	33.29	0.63%	594,700
Dec 19, 2025	33.49	33.66	32.35	33.08	33.08	1.29%	700,266
Dec 18, 2025	31.56	33.98	30.13	32.66	32.66	3.00%	1,207,469
Dec 17, 2025	31.48	31.79	30.61	31.71	31.71	1.02%	770,800
Dec 16, 2025	32.29	32.49	26.00	31.39	31.39	-2.79%	665,400
Dec 15, 2025	32.01	32.67	31.20	32.29	32.29	0.87%	602,135
Dec 12, 2025	32.76	32.92	32.01	32.01	32.01	-3.03%	579,300
Dec 11, 2025	33.26	33.66	32.48	33.01	33.01	-0.72%	745,761
Dec 10, 2025	34.03	34.26	33.12	33.25	33.25	-2.55%	737,703
Dec 9, 2025	34.58	34.90	34.01	34.12	34.12	-1.39%	548,080
Dec 8, 2025	34.93	34.93	33.98	34.60	34.60	1.29%	609,855
Dec 5, 2025	33.69	34.25	33.00	34.16	34.16	1.40%	567,100
Dec 4, 2025	33.92	34.32	33.17	33.69	33.69	0.93%	582,900
Dec 3, 2025	33.68	34.08	32.96	33.38	33.38	-0.57%	501,805
Dec 2, 2025	34.10	34.36	33.51	33.57	33.57	-1.84%	448,305
Dec 1, 2025	33.61	35.00	33.54	34.20	34.20	1.73%	974,700
Nov 28, 2025	33.60	33.66	32.88	33.62	33.62	1.20%	428,300
Nov 27, 2025	32.57	33.58	32.57	33.22	33.22	1.59%	505,500
Nov 26, 2025	32.83	33.25	32.50	32.70	32.70	-0.91%	504,161
Nov 25, 2025	33.17	33.64	33.00	33.00	33.00	-0.51%	417,900
Nov 24, 2025	32.83	33.48	32.66	33.17	33.17	2.06%	647,144
Nov 21, 2025	33.80	34.25	32.00	32.50	32.50	-4.21%	783,500
Nov 20, 2025	34.40	34.67	33.76	33.93	33.93	-0.50%	718,992
Nov 19, 2025	35.12	35.12	34.07	34.10	34.10	-1.84%	497,700
Nov 18, 2025	35.24	35.24	34.50	34.74	34.74	-1.14%	489,822
Nov 17, 2025	34.80	35.63	34.08	35.14	35.14	2.57%	774,450
Nov 14, 2025	33.62	34.70	33.53	34.26	34.26	1.33%	681,994
Nov 13, 2025	34.23	34.56	33.64	33.81	33.81	-1.08%	837,100
Nov 12, 2025	35.00	35.39	34.00	34.18	34.18	-2.34%	746,500
Nov 11, 2025	34.57	35.53	34.57	35.00	35.00	1.60%	793,500
Nov 10, 2025	34.76	34.94	34.23	34.45	34.45	-0.89%	623,022
Nov 7, 2025	35.25	36.08	34.49	34.76	34.76	-1.03%	835,400
Nov 6, 2025	34.85	35.19	34.58	35.12	35.12	0.66%	497,800
Nov 5, 2025	34.50	35.00	34.33	34.89	34.89	0.52%	392,400
Nov 4, 2025	35.30	35.49	34.51	34.71	34.71	-1.84%	510,501
Nov 3, 2025	35.56	35.66	35.06	35.36	35.36	-0.37%	465,700
Oct 31, 2025	34.50	35.74	34.50	35.49	35.49	2.87%	976,157
Oct 30, 2025	34.67	35.21	34.03	34.50	34.50	-0.72%	667,535
Oct 29, 2025	35.48	35.48	34.60	34.75	34.75	-2.11%	907,600
Oct 28, 2025	36.16	36.27	35.33	35.50	35.50	-2.26%	719,355
Oct 27, 2025	35.31	36.63	35.31	36.32	36.32	2.60%	1,002,200
Oct 24, 2025	35.37	35.80	35.03	35.40	35.40	0.14%	627,600
Oct 23, 2025	35.73	35.85	34.71	35.35	35.35	-1.72%	646,490
Oct 22, 2025	35.21	36.13	35.04	35.97	35.97	1.84%	734,900
Oct 21, 2025	35.36	35.85	35.00	35.32	35.32	0.48%	781,706
Oct 20, 2025	35.39	36.18	35.00	35.15	35.15	0.83%	944,687
Oct 17, 2025	36.28	36.33	34.83	34.86	34.86	-3.70%	1,003,987
Oct 16, 2025	37.59	37.78	35.60	36.20	36.20	-2.92%	1,406,501
Oct 15, 2025	36.00	37.33	35.43	37.29	37.29	3.58%	1,255,306
Oct 14, 2025	37.59	38.10	35.82	36.00	36.00	-3.74%	1,513,200
Oct 13, 2025	36.73	37.73	35.55	37.40	37.40	-0.90%	1,325,809
Oct 10, 2025	37.58	38.66	37.31	37.74	37.74	0.43%	1,699,993