SHE:301112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.25	36.35	35.25	36.28	36.28	3.98%	1,171,900
Mar 9, 2026	35.40	35.42	34.50	34.89	34.89	-2.30%	1,193,900
Mar 6, 2026	35.27	35.94	34.96	35.71	35.71	1.25%	709,700
Mar 5, 2026	35.59	35.97	35.11	35.27	35.27	1.06%	980,200
Mar 4, 2026	34.84	35.58	34.60	34.90	34.90	-1.08%	1,298,273
Mar 3, 2026	36.81	36.98	35.27	35.28	35.28	-3.69%	1,385,378
Mar 2, 2026	38.00	38.00	36.42	36.63	36.63	-3.98%	1,670,027
Feb 27, 2026	38.00	38.27	37.48	38.15	38.15	0.71%	939,621
Feb 26, 2026	37.88	37.97	37.44	37.88	37.88	-0.13%	711,600
Feb 25, 2026	37.56	38.20	37.56	37.93	37.93	0.45%	584,173
Feb 24, 2026	38.60	38.60	37.70	37.76	37.76	-0.89%	853,400
Feb 13, 2026	37.70	38.50	37.70	38.10	38.10	0.53%	747,219
Feb 12, 2026	38.09	38.34	37.89	37.90	37.90	-0.63%	830,797
Feb 11, 2026	38.10	38.21	37.83	38.14	38.14	0.10%	686,900
Feb 10, 2026	38.60	38.66	38.04	38.10	38.10	-1.30%	862,369
Feb 9, 2026	38.25	39.07	38.00	38.60	38.60	1.15%	1,067,253
Feb 6, 2026	36.46	39.00	36.23	38.16	38.16	4.12%	2,398,510
Feb 5, 2026	37.16	37.43	36.62	36.65	36.65	-1.43%	1,125,600
Feb 4, 2026	37.56	37.67	36.85	37.18	37.18	-0.91%	951,000
Feb 3, 2026	37.54	37.76	37.00	37.52	37.52	1.27%	1,414,240
Feb 2, 2026	38.29	38.31	37.00	37.05	37.05	-4.14%	1,646,000
Jan 30, 2026	38.50	38.76	37.77	38.65	38.65	0.29%	1,566,045
Jan 29, 2026	39.43	39.74	38.48	38.54	38.54	-1.88%	1,374,100
Jan 28, 2026	40.00	40.10	39.18	39.28	39.28	-1.92%	1,678,800
Jan 27, 2026	40.38	40.38	38.23	40.05	40.05	-0.82%	2,774,400
Jan 26, 2026	41.79	42.46	39.88	40.38	40.38	-3.81%	2,452,298
Jan 23, 2026	41.81	42.49	41.52	41.98	41.98	0.67%	2,381,984
Jan 22, 2026	41.34	43.28	41.15	41.70	41.70	0.77%	3,321,618
Jan 21, 2026	40.50	41.79	39.88	41.38	41.38	2.55%	2,575,286
Jan 20, 2026	40.81	41.05	39.81	40.35	40.35	-0.86%	1,664,750
Jan 19, 2026	41.33	41.33	40.57	40.70	40.70	-1.62%	1,864,300
Jan 16, 2026	39.78	42.07	39.45	41.37	41.37	4.10%	3,535,957
Jan 15, 2026	40.25	40.25	39.32	39.74	39.74	-1.24%	1,997,500
Jan 14, 2026	40.61	41.27	39.69	40.24	40.24	-0.89%	3,156,197
Jan 13, 2026	43.00	43.23	40.51	40.60	40.60	-5.49%	4,408,097
Jan 12, 2026	42.99	43.50	42.11	42.96	42.96	0.59%	4,099,720
Jan 9, 2026	40.60	44.04	40.22	42.71	42.71	6.24%	7,363,306
Jan 8, 2026	39.56	40.60	39.25	40.20	40.20	1.67%	2,774,413
Jan 7, 2026	39.58	39.87	39.15	39.54	39.54	-0.10%	1,618,230
Jan 6, 2026	39.80	40.29	39.30	39.58	39.58	-0.55%	2,303,180
Jan 5, 2026	39.39	39.99	39.06	39.80	39.80	1.04%	2,037,331
Dec 31, 2025	39.02	39.68	38.80	39.39	39.39	0.10%	1,598,521
Dec 30, 2025	38.67	39.52	38.38	39.35	39.35	0.95%	1,968,984
Dec 29, 2025	38.81	39.78	38.40	38.98	38.98	1.19%	1,967,250
Dec 26, 2025	38.92	39.14	38.20	38.52	38.52	-1.03%	1,844,630
Dec 25, 2025	38.98	38.98	38.28	38.92	38.92	1.30%	1,469,847
Dec 24, 2025	38.33	38.82	37.89	38.42	38.42	0.97%	1,433,054
Dec 23, 2025	38.83	38.83	37.76	38.05	38.05	-1.50%	1,330,800
Dec 22, 2025	39.16	39.28	38.51	38.63	38.63	-1.15%	1,960,700
Dec 19, 2025	38.17	39.30	38.04	39.08	39.08	2.41%	2,118,800
Dec 18, 2025	38.20	38.80	37.82	38.16	38.16	-0.63%	2,291,200
Dec 17, 2025	38.40	38.68	36.77	38.40	38.40	-0.47%	2,836,200
Dec 16, 2025	38.30	39.50	37.79	38.58	38.58	1.50%	3,012,444
Dec 15, 2025	36.93	38.80	36.66	38.01	38.01	1.90%	2,425,794
Dec 12, 2025	36.90	37.56	36.47	37.30	37.30	1.25%	1,345,300
Dec 11, 2025	37.77	37.77	36.80	36.84	36.84	-1.68%	1,146,400
Dec 10, 2025	37.77	37.77	36.95	37.47	37.47	0.43%	1,129,100
Dec 9, 2025	37.79	37.88	37.31	37.31	37.31	-1.30%	954,900
Dec 8, 2025	37.60	38.06	37.30	37.80	37.80	1.34%	1,381,994
Dec 5, 2025	36.65	37.33	36.07	37.30	37.30	1.77%	1,291,195
Dec 4, 2025	37.09	37.26	36.34	36.65	36.65	-0.41%	1,029,854
Dec 3, 2025	37.70	37.70	36.66	36.80	36.80	-1.68%	1,198,350
Dec 2, 2025	37.37	38.14	37.36	37.43	37.43	-0.37%	1,313,150
Dec 1, 2025	37.80	37.93	37.37	37.57	37.57	0.54%	1,245,450
Nov 28, 2025	37.03	37.45	36.77	37.37	37.37	0.51%	995,050
Nov 27, 2025	37.07	37.30	36.74	37.18	37.18	0.95%	945,361
Nov 26, 2025	37.60	37.60	36.65	36.83	36.83	-0.73%	1,448,550
Nov 25, 2025	37.37	37.79	37.00	37.10	37.10	1.06%	1,809,300
Nov 24, 2025	36.13	36.81	35.72	36.71	36.71	2.54%	1,421,050
Nov 21, 2025	36.69	37.00	35.61	35.80	35.80	-3.14%	1,989,900
Nov 20, 2025	37.51	37.66	36.70	36.96	36.96	-0.91%	1,358,401
Nov 19, 2025	38.75	38.89	37.14	37.30	37.30	-3.77%	2,175,300
Nov 18, 2025	39.47	39.48	38.50	38.76	38.76	-1.50%	1,517,250
Nov 17, 2025	39.38	39.59	38.81	39.35	39.35	0.38%	1,338,129
Nov 14, 2025	39.22	40.22	38.92	39.20	39.20	-0.08%	1,833,903
Nov 13, 2025	38.54	39.55	38.18	39.23	39.23	2.40%	2,319,714
Nov 12, 2025	39.15	39.35	38.03	38.31	38.31	-2.39%	2,063,162
Nov 11, 2025	39.92	39.96	39.10	39.25	39.25	-1.26%	1,942,150
Nov 10, 2025	40.19	40.30	39.42	39.75	39.75	-1.05%	2,415,300
Nov 7, 2025	41.30	41.30	40.15	40.17	40.17	-3.02%	2,221,655
Nov 6, 2025	41.29	41.65	40.78	41.42	41.42	-0.26%	2,315,222
Nov 5, 2025	41.10	41.70	41.00	41.53	41.53	-	2,016,895
Nov 4, 2025	42.20	42.43	41.10	41.53	41.53	-1.52%	2,947,731
Nov 3, 2025	44.60	44.77	42.10	42.17	42.17	-5.87%	5,482,132
Oct 31, 2025	44.71	45.30	44.10	44.80	44.80	1.24%	3,752,124
Oct 30, 2025	47.00	47.00	44.25	44.25	44.25	-6.84%	6,177,500
Oct 29, 2025	50.01	50.01	47.19	47.50	47.50	-9.13%	7,851,299
Oct 28, 2025	60.00	60.47	50.66	52.27	52.27	-13.96%	12,143,420
Oct 27, 2025	55.40	62.00	55.40	60.75	60.75	12.94%	7,564,883
Oct 24, 2025	52.94	53.99	51.79	53.79	53.79	2.69%	3,936,004
Oct 23, 2025	51.43	52.38	50.50	52.38	52.38	2.65%	1,978,600
Oct 22, 2025	51.23	52.50	50.00	51.03	51.03	1.45%	2,585,187
Oct 21, 2025	47.77	50.70	47.25	50.30	50.30	5.98%	2,681,759
Oct 20, 2025	48.11	48.39	46.47	47.46	47.46	-1.02%	1,881,700
Oct 17, 2025	48.50	49.68	46.50	47.95	47.95	0.19%	3,144,700
Oct 16, 2025	48.49	48.56	47.45	47.86	47.86	0.02%	1,359,226
Oct 15, 2025	48.91	48.91	47.30	47.85	47.85	-0.44%	1,577,600
Oct 14, 2025	48.75	49.98	47.59	48.06	48.06	-0.80%	1,750,700
Oct 13, 2025	46.03	49.02	46.03	48.45	48.45	-2.44%	1,857,297
Oct 10, 2025	51.24	51.58	49.50	49.66	49.66	-1.62%	2,191,719