SHE:301079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.61	43.66	41.70	43.01	43.01	-1.94%	7,552,585
Mar 6, 2026	43.28	44.90	42.61	43.86	43.86	0.71%	8,344,704
Mar 5, 2026	45.68	45.85	42.93	43.55	43.55	-1.52%	10,124,600
Mar 4, 2026	40.06	45.61	39.88	44.22	44.22	4.84%	12,293,286
Mar 3, 2026	46.92	46.92	42.16	42.18	42.18	-11.72%	15,421,772
Mar 2, 2026	45.53	48.37	44.51	47.78	47.78	8.25%	23,931,345
Feb 27, 2026	43.75	45.26	43.50	44.14	44.14	0.64%	11,642,790
Feb 26, 2026	43.02	44.03	42.94	43.86	43.86	0.32%	7,489,099
Feb 25, 2026	42.35	44.11	41.68	43.72	43.72	3.50%	8,947,547
Feb 24, 2026	41.82	42.98	41.82	42.24	42.24	2.72%	7,110,551
Feb 13, 2026	41.63	41.99	41.06	41.12	41.12	-1.18%	6,077,378
Feb 12, 2026	41.74	42.35	40.88	41.61	41.61	-2.02%	8,631,148
Feb 11, 2026	43.06	44.78	42.41	42.47	42.47	-2.30%	9,639,228
Feb 10, 2026	44.54	44.54	42.33	43.47	43.47	-3.40%	10,577,150
Feb 9, 2026	43.65	45.23	43.28	45.00	45.00	4.48%	12,293,090
Feb 6, 2026	42.84	44.46	42.38	43.07	43.07	-0.44%	8,577,153
Feb 5, 2026	42.00	43.88	41.88	43.26	43.26	-0.32%	7,959,527
Feb 4, 2026	43.61	45.20	42.81	43.40	43.40	-1.27%	13,615,848
Feb 3, 2026	42.00	44.44	41.61	43.96	43.96	6.11%	13,659,640
Feb 2, 2026	41.85	43.17	41.35	41.43	41.43	-1.47%	6,414,648
Jan 30, 2026	42.71	43.55	41.42	42.05	42.05	-2.84%	8,561,635
Jan 29, 2026	42.78	43.79	41.68	43.28	43.28	1.81%	11,303,870
Jan 28, 2026	43.30	43.80	41.94	42.51	42.51	-2.95%	12,393,760
Jan 27, 2026	42.87	44.63	42.40	43.80	43.80	2.05%	10,953,800
Jan 26, 2026	48.80	48.80	42.50	42.92	42.92	-14.25%	19,936,780
Jan 23, 2026	47.63	50.65	46.61	50.05	50.05	6.72%	25,260,790
Jan 22, 2026	45.75	47.70	45.22	46.90	46.90	4.25%	11,868,770
Jan 21, 2026	46.37	46.47	44.90	44.99	44.99	-2.30%	7,760,916
Jan 20, 2026	49.60	49.60	44.63	46.05	46.05	-5.38%	12,428,450
Jan 19, 2026	46.88	49.50	46.61	48.67	48.67	-0.53%	11,672,210
Jan 16, 2026	49.05	50.67	47.44	48.93	48.93	1.75%	17,215,120
Jan 15, 2026	53.04	54.00	46.60	48.09	48.09	-12.32%	19,979,320
Jan 14, 2026	58.61	59.60	53.45	54.85	54.85	-9.64%	23,861,910
Jan 13, 2026	65.01	66.50	56.16	60.70	60.70	-13.46%	23,662,200
Jan 12, 2026	57.50	70.14	57.39	70.14	70.14	20.00%	31,708,960
Jan 9, 2026	57.00	59.52	54.97	58.45	58.45	17.84%	40,788,540
Jan 8, 2026	47.54	49.60	47.10	49.60	49.60	20.01%	13,731,012
Jan 7, 2026	33.50	41.33	33.00	41.33	41.33	20.01%	34,058,067
Jan 6, 2026	32.17	35.00	31.51	34.44	34.44	4.81%	24,070,941
Jan 5, 2026	31.61	33.54	30.46	32.86	32.86	3.95%	20,879,906
Dec 31, 2025	30.35	32.21	30.26	31.61	31.61	-0.91%	16,630,068
Dec 30, 2025	31.00	33.24	30.20	31.90	31.90	4.08%	23,304,180
Dec 29, 2025	31.29	32.61	30.65	30.65	30.65	-3.83%	19,830,385
Dec 26, 2025	33.65	36.56	31.47	31.87	31.87	4.59%	29,949,091
Dec 25, 2025	28.50	31.52	28.40	30.47	30.47	5.69%	21,944,711
Dec 24, 2025	27.74	29.04	27.62	28.83	28.83	1.69%	10,157,950
Dec 23, 2025	29.29	29.47	27.79	28.35	28.35	-1.87%	10,741,320
Dec 22, 2025	30.22	30.28	28.82	28.89	28.89	-3.05%	12,031,398
Dec 19, 2025	29.29	30.95	29.29	29.80	29.80	-0.63%	17,079,740
Dec 18, 2025	27.86	31.68	27.77	29.99	29.99	8.74%	24,086,564
Dec 17, 2025	28.28	28.87	26.90	27.58	27.58	-4.67%	12,653,521
Dec 16, 2025	30.85	30.85	28.39	28.93	28.93	-8.07%	18,517,620
Dec 15, 2025	30.84	32.62	29.00	31.47	31.47	1.98%	27,642,264
Dec 12, 2025	25.41	30.86	25.16	30.86	30.86	19.98%	25,609,544
Dec 11, 2025	25.50	26.39	25.47	25.72	25.72	-0.16%	5,271,601
Dec 10, 2025	26.45	26.80	25.60	25.76	25.76	0.35%	6,065,241
Dec 9, 2025	25.71	25.85	25.31	25.67	25.67	-0.12%	3,847,900
Dec 8, 2025	26.10	26.37	25.66	25.70	25.70	-0.39%	5,953,665
Dec 5, 2025	25.09	26.20	24.97	25.80	25.80	2.30%	7,889,536
Dec 4, 2025	24.21	25.60	24.00	25.22	25.22	3.36%	7,742,165
Dec 3, 2025	24.19	24.60	23.79	24.40	24.40	1.33%	3,156,723
Dec 2, 2025	24.60	24.62	24.02	24.08	24.08	-1.67%	1,642,412
Dec 1, 2025	24.32	24.80	24.32	24.49	24.49	0.70%	1,723,859
Nov 28, 2025	24.00	24.32	23.80	24.32	24.32	1.29%	1,529,391
Nov 27, 2025	23.97	24.23	23.86	24.01	24.01	0.13%	1,506,150
Nov 26, 2025	24.69	24.69	23.93	23.98	23.98	-1.96%	1,894,300
Nov 25, 2025	24.74	24.88	24.36	24.46	24.46	-0.77%	1,843,481
Nov 24, 2025	23.80	24.84	23.80	24.65	24.65	3.61%	3,311,360
Nov 21, 2025	24.56	24.74	23.62	23.79	23.79	-3.33%	2,524,960
Nov 20, 2025	25.04	25.20	24.56	24.61	24.61	-1.72%	1,936,451
Nov 19, 2025	25.20	25.45	25.00	25.04	25.04	0.16%	2,087,300
Nov 18, 2025	25.56	25.58	24.95	25.00	25.00	-1.96%	1,497,385
Nov 17, 2025	25.35	25.73	25.35	25.50	25.50	0.79%	1,574,985
Nov 14, 2025	24.93	25.47	24.80	25.30	25.30	0.76%	2,015,798
Nov 13, 2025	24.89	25.21	24.68	25.11	25.11	1.09%	1,838,823
Nov 12, 2025	25.26	25.38	24.72	24.84	24.84	-1.47%	1,931,096
Nov 11, 2025	25.68	25.77	25.20	25.21	25.21	-1.83%	1,997,595
Nov 10, 2025	25.81	25.81	25.41	25.68	25.68	-0.27%	1,866,284
Nov 7, 2025	25.98	26.23	25.75	25.75	25.75	-1.87%	2,062,967
Nov 6, 2025	26.55	26.75	25.86	26.24	26.24	-0.83%	2,584,873
Nov 5, 2025	26.10	26.59	25.86	26.46	26.46	0.38%	1,948,030
Nov 4, 2025	26.49	26.89	26.15	26.36	26.36	0.04%	2,505,659
Nov 3, 2025	26.04	26.40	26.01	26.35	26.35	1.19%	1,963,760
Oct 31, 2025	25.90	26.05	25.78	26.04	26.04	0.42%	1,695,680
Oct 30, 2025	25.80	26.22	25.76	25.93	25.93	-0.15%	2,448,573
Oct 29, 2025	26.72	26.72	25.82	25.97	25.97	-4.06%	5,398,200
Oct 28, 2025	27.38	27.77	26.72	27.07	27.07	-1.31%	4,665,293
Oct 27, 2025	27.80	27.99	27.35	27.43	27.43	-1.79%	4,681,401
Oct 24, 2025	27.50	29.00	27.28	27.93	27.93	1.56%	6,620,062
Oct 23, 2025	28.30	28.30	27.08	27.50	27.50	-3.88%	5,610,768
Oct 22, 2025	27.79	29.34	27.65	28.61	28.61	1.96%	9,004,593
Oct 21, 2025	27.44	28.40	27.40	28.06	28.06	1.45%	5,285,166
Oct 20, 2025	27.00	27.72	26.51	27.66	27.66	4.73%	4,249,716
Oct 17, 2025	27.80	27.89	26.40	26.41	26.41	-5.61%	4,663,466
Oct 16, 2025	28.65	28.65	27.56	27.98	27.98	-2.95%	6,331,918
Oct 15, 2025	28.08	29.29	27.53	28.83	28.83	1.26%	9,348,565
Oct 14, 2025	27.27	29.22	27.27	28.47	28.47	4.40%	10,200,930
Oct 13, 2025	26.50	27.59	25.25	27.27	27.27	-1.59%	5,076,585
Oct 10, 2025	26.54	29.10	26.50	27.71	27.71	4.29%	8,489,395
Oct 9, 2025	26.33	26.78	26.14	26.57	26.57	1.49%	2,893,330