SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.77	38.05	37.03	37.77	-	-2.02%	1,114,113
Mar 6, 2026	37.77	38.68	37.75	38.55	38.55	1.18%	1,024,100
Mar 5, 2026	38.58	38.98	37.91	38.10	38.10	0.26%	1,477,183
Mar 4, 2026	37.23	38.50	37.20	38.00	38.00	0.40%	1,819,904
Mar 3, 2026	39.68	40.24	37.79	37.85	37.85	-4.61%	2,400,510
Mar 2, 2026	40.59	41.14	39.68	39.68	39.68	-3.97%	2,018,736
Feb 27, 2026	41.58	41.58	40.93	41.32	41.32	-1.10%	1,878,379
Feb 26, 2026	41.55	41.79	40.91	41.78	41.78	0.55%	3,124,881
Feb 25, 2026	40.53	41.55	40.30	41.55	41.55	2.54%	2,929,391
Feb 24, 2026	39.99	40.90	39.66	40.52	40.52	2.35%	1,762,479
Feb 13, 2026	39.89	40.38	39.51	39.59	39.59	-1.35%	1,428,300
Feb 12, 2026	40.00	40.56	39.55	40.13	40.13	0.48%	1,416,900
Feb 11, 2026	40.20	40.30	39.85	39.94	39.94	-1.14%	1,059,200
Feb 10, 2026	39.90	40.80	39.68	40.40	40.40	1.38%	2,065,367
Feb 9, 2026	39.62	39.95	39.29	39.85	39.85	2.07%	1,315,437
Feb 6, 2026	38.53	39.48	38.30	39.04	39.04	0.83%	1,514,087
Feb 5, 2026	39.60	39.60	38.70	38.72	38.72	-2.27%	1,918,306
Feb 4, 2026	40.19	40.50	39.25	39.62	39.62	-1.83%	2,062,500
Feb 3, 2026	40.25	40.88	39.81	40.36	40.36	0.35%	2,272,183
Feb 2, 2026	39.62	41.14	39.50	40.22	40.22	0.68%	2,488,677
Jan 30, 2026	39.57	40.34	39.38	39.95	39.95	0.28%	2,165,800
Jan 29, 2026	39.88	40.88	39.50	39.84	39.84	-0.75%	2,666,109
Jan 28, 2026	41.17	41.58	40.11	40.14	40.14	-2.69%	3,231,231
Jan 27, 2026	41.92	42.07	39.66	41.25	41.25	-2.14%	4,494,776
Jan 26, 2026	44.03	45.00	41.86	42.15	42.15	-6.29%	6,636,120
Jan 23, 2026	44.58	46.80	42.89	44.98	44.98	8.07%	9,977,437
Jan 22, 2026	41.79	42.10	40.79	41.62	41.62	-0.69%	3,675,880
Jan 21, 2026	41.65	43.05	41.02	41.91	41.91	-0.50%	4,875,145
Jan 20, 2026	46.39	46.53	41.71	42.12	42.12	-10.29%	10,226,559
Jan 19, 2026	44.00	48.86	43.10	46.95	46.95	10.55%	10,705,401
Jan 16, 2026	42.23	42.86	40.95	42.47	42.47	-0.45%	3,926,595
Jan 15, 2026	42.63	43.18	41.88	42.66	42.16	-	3,856,996
Jan 14, 2026	41.69	43.59	41.15	42.66	42.16	1.81%	5,553,709
Jan 13, 2026	41.60	43.50	40.60	41.90	41.41	0.82%	7,126,805
Jan 12, 2026	40.35	42.08	39.39	41.56	41.07	3.98%	4,638,762
Jan 9, 2026	39.79	40.40	39.28	39.97	39.50	0.45%	2,727,327
Jan 8, 2026	39.77	40.01	39.19	39.79	39.32	-0.10%	2,654,900
Jan 7, 2026	38.98	39.92	38.40	39.83	39.36	2.47%	2,749,522
Jan 6, 2026	39.20	39.46	38.71	38.87	38.41	-0.44%	2,089,070
Jan 5, 2026	38.81	39.39	38.60	39.04	38.58	0.62%	2,023,977
Dec 31, 2025	39.48	39.48	38.30	38.80	38.35	-0.74%	1,501,073
Dec 30, 2025	38.52	39.35	38.26	39.09	38.63	0.67%	1,732,200
Dec 29, 2025	38.71	39.01	38.15	38.83	38.37	0.08%	1,252,743
Dec 26, 2025	39.48	39.59	38.59	38.80	38.35	-1.27%	2,292,500
Dec 25, 2025	38.12	39.48	37.70	39.30	38.84	2.93%	2,897,797
Dec 24, 2025	37.94	38.45	37.49	38.18	37.73	1.17%	1,451,516
Dec 23, 2025	37.63	37.99	37.01	37.74	37.30	-0.21%	1,853,316
Dec 22, 2025	36.78	38.85	36.70	37.82	37.38	3.84%	3,507,416
Dec 19, 2025	36.73	37.14	36.19	36.42	35.99	-0.82%	1,598,296
Dec 18, 2025	36.42	37.29	36.42	36.72	36.29	0.33%	2,280,648
Dec 17, 2025	39.50	39.75	36.16	36.60	36.17	-7.60%	4,655,800
Dec 16, 2025	39.07	40.08	38.60	39.61	39.15	1.28%	2,882,400
Dec 15, 2025	40.10	40.11	38.88	39.11	38.65	-2.25%	2,556,120
Dec 12, 2025	40.30	41.06	39.50	40.01	39.54	-0.72%	2,718,673
Dec 11, 2025	41.16	41.66	40.30	40.30	39.83	-2.66%	3,168,545
Dec 10, 2025	40.02	41.69	39.93	41.40	40.91	2.78%	4,699,403
Dec 9, 2025	40.64	40.69	39.62	40.28	39.81	-1.42%	2,605,555
Dec 8, 2025	40.31	41.21	39.96	40.86	40.38	1.36%	3,314,470
Dec 5, 2025	39.15	40.58	38.82	40.31	39.84	3.23%	2,995,340
Dec 4, 2025	39.70	40.20	38.96	39.05	38.59	-1.96%	1,882,800
Dec 3, 2025	38.88	40.20	38.60	39.83	39.36	1.09%	3,188,400
Dec 2, 2025	39.92	40.20	39.37	39.40	38.94	-1.28%	1,965,100
Dec 1, 2025	40.08	41.35	39.71	39.91	39.44	-0.37%	3,705,500
Nov 28, 2025	39.01	40.16	38.85	40.06	39.59	2.25%	3,317,664
Nov 27, 2025	39.07	39.60	38.79	39.18	38.72	0.05%	2,370,958
Nov 26, 2025	38.90	39.98	38.24	39.16	38.70	1.24%	3,700,949
Nov 25, 2025	37.13	39.26	36.84	38.68	38.23	5.86%	3,816,919
Nov 24, 2025	35.89	36.84	35.65	36.54	36.11	2.12%	1,844,500
Nov 21, 2025	36.93	37.77	35.46	35.78	35.36	-4.46%	3,182,805
Nov 20, 2025	38.41	39.28	37.01	37.45	37.01	-2.88%	2,864,712
Nov 19, 2025	39.21	40.37	38.29	38.56	38.11	-1.71%	3,397,399
Nov 18, 2025	38.19	39.55	37.85	39.23	38.77	2.08%	3,444,183
Nov 17, 2025	38.84	39.09	38.22	38.43	37.98	-0.44%	1,536,800
Nov 14, 2025	37.94	39.50	37.63	38.60	38.15	1.47%	3,405,500
Nov 13, 2025	37.77	38.19	37.12	38.04	37.59	1.68%	1,744,100
Nov 12, 2025	37.56	38.14	36.41	37.41	36.97	-0.80%	1,699,400
Nov 11, 2025	38.30	38.33	37.47	37.71	37.27	-1.51%	1,786,100
Nov 10, 2025	37.70	38.38	37.17	38.29	37.84	1.46%	2,119,574
Nov 7, 2025	37.88	38.68	37.70	37.74	37.30	-1.07%	2,127,213
Nov 6, 2025	37.58	38.40	37.57	38.15	37.70	1.14%	2,025,053
Nov 5, 2025	38.00	38.28	37.53	37.72	37.28	-1.49%	2,192,700
Nov 4, 2025	37.51	38.40	37.50	38.29	37.84	1.38%	2,576,196
Nov 3, 2025	37.66	38.48	37.34	37.77	37.33	0.27%	1,563,000
Oct 31, 2025	36.51	37.69	36.51	37.67	37.23	2.90%	2,141,569
Oct 30, 2025	37.12	37.67	36.60	36.61	36.18	-2.19%	1,446,800
Oct 29, 2025	37.23	37.60	36.92	37.43	36.99	-0.13%	1,703,800
Oct 28, 2025	37.59	38.20	37.39	37.48	37.04	-0.35%	2,450,776
Oct 27, 2025	37.15	37.85	36.90	37.61	37.17	1.13%	2,613,685
Oct 24, 2025	36.99	37.42	36.65	37.19	36.75	0.57%	2,304,356
Oct 23, 2025	36.15	37.44	35.98	36.98	36.55	0.60%	3,546,897
Oct 22, 2025	36.70	37.88	36.57	36.76	36.33	6.09%	4,595,105
Oct 21, 2025	34.20	34.65	33.77	34.65	34.24	2.09%	1,082,300
Oct 20, 2025	33.48	34.13	33.48	33.94	33.54	2.88%	1,075,700
Oct 17, 2025	34.30	34.72	32.88	32.99	32.60	-4.04%	1,484,385
Oct 16, 2025	34.95	35.01	34.30	34.38	33.98	-1.77%	843,300
Oct 15, 2025	34.58	35.21	34.42	35.00	34.59	1.48%	994,000
Oct 14, 2025	35.25	35.33	34.44	34.49	34.09	-0.98%	1,211,683
Oct 13, 2025	33.85	35.33	33.30	34.83	34.42	-1.42%	1,431,900
Oct 10, 2025	35.96	36.27	35.20	35.33	34.92	-1.67%	1,598,222
Oct 9, 2025	36.09	36.55	35.67	35.93	35.51	-0.14%	1,561,488