SHE:301067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.08	35.70	34.08	34.81	34.81	1.02%	2,481,280
Mar 6, 2026	33.61	35.29	32.95	34.46	34.46	2.56%	3,061,254
Mar 5, 2026	32.55	33.94	32.48	33.60	33.60	5.00%	2,457,133
Mar 4, 2026	31.70	32.93	31.52	32.00	32.00	-0.31%	1,867,711
Mar 3, 2026	33.61	33.94	32.00	32.10	32.10	-3.66%	2,221,300
Mar 2, 2026	34.18	34.50	33.06	33.32	33.32	-4.39%	3,186,869
Feb 27, 2026	34.93	35.13	34.33	34.85	34.85	-0.77%	2,349,626
Feb 26, 2026	35.32	35.35	34.63	35.12	35.12	0.29%	1,773,840
Feb 25, 2026	35.18	35.45	34.50	35.02	35.02	-0.45%	1,612,181
Feb 24, 2026	34.59	35.62	34.51	35.18	35.18	2.27%	1,860,682
Feb 13, 2026	34.84	35.25	34.40	34.40	34.40	-1.23%	1,906,300
Feb 12, 2026	34.86	35.48	34.30	34.83	34.83	-0.06%	1,940,060
Feb 11, 2026	35.99	36.20	34.76	34.85	34.85	-1.89%	1,962,600
Feb 10, 2026	35.10	36.60	34.89	35.52	35.52	1.20%	3,473,145
Feb 9, 2026	34.62	35.35	34.30	35.10	35.10	2.54%	2,051,400
Feb 6, 2026	34.28	34.89	34.04	34.23	34.23	-0.73%	1,870,900
Feb 5, 2026	34.20	34.79	33.58	34.48	34.48	0.79%	2,180,804
Feb 4, 2026	34.33	34.92	33.90	34.21	34.21	-0.32%	2,279,854
Feb 3, 2026	34.59	34.59	33.50	34.32	34.32	4.00%	3,774,938
Feb 2, 2026	34.33	34.61	33.00	33.00	33.00	-5.47%	3,225,132
Jan 30, 2026	35.01	35.80	34.29	34.91	34.91	-0.54%	3,567,012
Jan 29, 2026	36.60	37.37	35.05	35.10	35.10	-4.20%	4,695,548
Jan 28, 2026	34.99	37.98	34.99	36.64	36.64	0.36%	6,572,986
Jan 27, 2026	35.50	37.38	34.63	36.51	36.51	2.70%	5,746,118
Jan 26, 2026	37.28	37.85	35.02	35.55	35.55	-4.82%	5,172,844
Jan 23, 2026	35.08	37.86	34.91	37.35	37.35	5.93%	7,827,353
Jan 22, 2026	35.56	36.00	34.82	35.26	35.26	-0.59%	3,412,347
Jan 21, 2026	35.56	36.23	34.90	35.47	35.47	-0.89%	3,292,632
Jan 20, 2026	36.84	37.41	35.42	35.79	35.79	-3.58%	4,642,180
Jan 19, 2026	35.90	37.41	34.91	37.12	37.12	2.83%	6,991,607
Jan 16, 2026	35.69	36.31	35.51	36.10	36.10	2.18%	3,888,200
Jan 15, 2026	35.89	36.79	34.62	35.33	35.33	-2.56%	6,433,622
Jan 14, 2026	35.10	37.20	35.10	36.26	36.26	3.63%	7,790,301
Jan 13, 2026	35.48	35.86	34.50	34.99	34.99	-1.19%	5,414,221
Jan 12, 2026	35.07	35.49	34.34	35.41	35.41	3.57%	6,454,775
Jan 9, 2026	34.26	34.50	33.67	34.19	34.19	-0.90%	5,994,523
Jan 8, 2026	33.85	35.15	33.77	34.50	34.50	1.23%	5,136,965
Jan 7, 2026	33.74	34.33	33.36	34.08	34.08	1.01%	4,268,140
Jan 6, 2026	33.44	34.50	33.21	33.74	33.74	0.66%	5,453,517
Jan 5, 2026	32.78	33.68	32.78	33.52	33.52	2.32%	3,903,799
Dec 31, 2025	33.18	33.29	32.41	32.76	32.76	-0.61%	2,174,796
Dec 30, 2025	33.02	33.48	32.69	32.96	32.96	-0.96%	2,804,656
Dec 29, 2025	33.25	33.72	33.03	33.28	33.28	-0.80%	3,046,336
Dec 26, 2025	32.85	34.45	32.16	33.55	33.55	2.13%	6,959,097
Dec 25, 2025	31.95	33.13	31.72	32.85	32.85	3.37%	4,987,591
Dec 24, 2025	31.30	32.18	31.30	31.78	31.78	1.27%	3,171,150
Dec 23, 2025	32.09	32.09	31.15	31.38	31.38	-2.73%	4,539,595
Dec 22, 2025	32.33	32.55	31.76	32.26	32.26	-1.83%	4,577,190
Dec 19, 2025	33.43	34.50	32.80	32.86	32.86	-2.84%	7,418,675
Dec 18, 2025	33.01	34.50	33.01	33.82	33.82	3.52%	8,945,428
Dec 17, 2025	32.58	33.20	31.40	32.67	32.67	-1.09%	5,902,557
Dec 16, 2025	32.28	33.81	32.22	33.03	33.03	1.38%	7,946,515
Dec 15, 2025	32.71	33.44	31.94	32.58	32.58	-0.09%	4,675,955
Dec 12, 2025	31.76	33.07	30.95	32.61	32.61	2.29%	5,743,310
Dec 11, 2025	33.40	33.55	31.83	31.88	31.88	-4.26%	7,532,800
Dec 10, 2025	31.68	34.44	30.81	33.30	33.30	5.71%	12,393,895
Dec 9, 2025	31.73	32.03	31.24	31.50	31.50	-0.60%	2,897,219
Dec 8, 2025	31.54	32.20	31.50	31.69	31.69	0.51%	3,721,000
Dec 5, 2025	31.00	31.55	30.39	31.53	31.53	2.04%	2,570,940
Dec 4, 2025	31.71	31.77	30.83	30.90	30.90	-2.31%	2,953,700
Dec 3, 2025	31.75	32.13	31.00	31.63	31.63	-0.41%	4,018,852
Dec 2, 2025	32.79	32.79	31.63	31.76	31.76	-3.41%	4,434,860
Dec 1, 2025	32.75	33.74	32.33	32.88	32.88	1.08%	6,452,400
Nov 28, 2025	32.97	33.13	32.26	32.53	32.53	-1.42%	3,641,340
Nov 27, 2025	32.63	33.77	32.60	33.00	33.00	1.63%	4,689,760
Nov 26, 2025	34.25	34.27	32.26	32.47	32.47	-5.22%	5,052,950
Nov 25, 2025	34.62	35.69	34.11	34.26	34.26	0.06%	3,465,700
Nov 24, 2025	34.81	35.43	33.65	34.24	34.24	-0.47%	3,898,660
Nov 21, 2025	37.87	38.98	33.90	34.40	34.40	-10.07%	7,908,660
Nov 20, 2025	40.84	41.51	37.55	38.25	38.25	-6.43%	7,283,940
Nov 19, 2025	43.11	43.11	40.69	40.88	40.88	-4.89%	3,423,769
Nov 18, 2025	42.73	43.69	42.13	42.98	42.98	0.12%	2,433,893
Nov 17, 2025	44.74	44.75	42.32	42.93	42.93	-4.00%	4,255,503
Nov 14, 2025	45.45	46.73	44.50	44.72	44.72	-0.80%	4,346,613
Nov 13, 2025	44.97	45.90	44.01	45.08	45.08	0.24%	4,001,286
Nov 12, 2025	45.12	45.98	43.86	44.97	44.97	-2.54%	5,251,260
Nov 11, 2025	41.80	46.14	41.80	46.14	46.14	11.99%	7,371,243
Nov 10, 2025	43.20	43.40	39.43	41.20	41.20	-4.65%	6,741,443
Nov 7, 2025	44.48	45.00	43.07	43.21	43.21	-2.59%	4,860,638
Nov 6, 2025	43.29	45.30	41.63	44.36	44.36	5.37%	8,448,353
Nov 5, 2025	38.06	42.99	38.00	42.10	42.10	8.42%	7,955,040
Nov 4, 2025	39.40	39.62	38.65	38.83	38.83	-1.45%	3,554,341
Nov 3, 2025	38.10	39.80	38.10	39.40	39.40	2.39%	4,993,073
Oct 31, 2025	36.67	38.85	36.67	38.48	38.48	3.97%	5,583,390
Oct 30, 2025	37.46	38.78	36.96	37.01	37.01	-1.33%	7,158,028
Oct 29, 2025	36.03	38.14	35.42	37.51	37.51	4.11%	8,139,072
Oct 28, 2025	35.02	36.16	34.70	36.03	36.03	2.13%	7,332,493
Oct 27, 2025	34.26	35.98	34.26	35.28	35.28	3.13%	8,075,624
Oct 24, 2025	34.28	34.65	34.00	34.21	34.21	-0.38%	3,032,000
Oct 23, 2025	34.01	34.49	33.23	34.34	34.34	0.35%	3,780,626
Oct 22, 2025	34.56	35.17	33.94	34.22	34.22	-1.07%	4,070,866
Oct 21, 2025	35.00	35.05	34.11	34.59	34.59	-1.42%	5,332,262
Oct 20, 2025	33.40	35.66	33.27	35.09	35.09	5.31%	7,791,360
Oct 17, 2025	33.89	33.90	33.02	33.32	33.32	-1.80%	3,608,208
Oct 16, 2025	32.11	34.20	31.36	33.93	33.93	6.20%	6,823,514
Oct 15, 2025	31.51	32.00	31.13	31.95	31.95	1.59%	2,168,100
Oct 14, 2025	33.14	33.45	31.31	31.45	31.45	-4.58%	3,328,400
Oct 13, 2025	32.42	33.64	30.80	32.96	32.96	-2.54%	3,970,082
Oct 10, 2025	33.02	34.58	32.62	33.82	33.82	-0.27%	4,527,700
Oct 9, 2025	33.28	35.07	32.92	33.91	33.91	1.31%	5,623,376