SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.56	43.78	42.01	43.03	43.03	-1.71%	994,500
Mar 6, 2026	42.82	44.08	42.36	43.78	43.78	2.58%	700,824
Mar 5, 2026	42.97	43.39	42.36	42.68	42.68	0.83%	620,834
Mar 4, 2026	42.88	42.99	42.00	42.33	42.33	-1.28%	990,800
Mar 3, 2026	44.44	44.81	42.88	42.88	42.88	-3.51%	1,017,236
Mar 2, 2026	45.00	46.75	44.01	44.44	44.44	-1.38%	1,740,175
Feb 27, 2026	46.15	46.17	44.73	45.06	45.06	-2.13%	828,000
Feb 26, 2026	46.26	46.52	45.85	46.04	46.04	-0.11%	767,230
Feb 25, 2026	46.79	46.79	46.09	46.09	46.09	-0.95%	691,900
Feb 24, 2026	45.70	46.53	45.60	46.53	46.53	2.22%	913,330
Feb 13, 2026	45.95	46.24	45.48	45.52	45.52	-0.02%	667,300
Feb 12, 2026	46.19	46.19	45.33	45.53	45.53	-0.91%	734,000
Feb 11, 2026	46.29	46.48	45.93	45.95	45.95	-0.73%	763,500
Feb 10, 2026	46.45	46.87	46.16	46.29	46.29	-0.34%	623,100
Feb 9, 2026	46.40	46.45	45.50	46.45	46.45	0.98%	769,600
Feb 6, 2026	45.83	46.66	45.07	46.00	46.00	0.41%	849,500
Feb 5, 2026	45.50	46.46	45.26	45.81	45.81	0.37%	992,700
Feb 4, 2026	45.58	46.30	45.22	45.64	45.64	0.04%	762,600
Feb 3, 2026	44.75	45.62	44.75	45.62	45.62	2.17%	811,200
Feb 2, 2026	45.27	45.84	44.62	44.65	44.65	-1.63%	1,031,800
Jan 30, 2026	44.49	45.45	43.85	45.39	45.39	2.02%	992,250
Jan 29, 2026	45.03	45.88	44.18	44.49	44.49	0.14%	1,269,980
Jan 28, 2026	44.47	45.80	43.80	44.43	44.43	-0.56%	1,345,104
Jan 27, 2026	44.70	45.18	43.36	44.68	44.68	-0.31%	1,044,492
Jan 26, 2026	45.41	45.50	44.20	44.82	44.82	-2.16%	1,563,100
Jan 23, 2026	46.40	46.40	45.32	45.81	45.81	-1.06%	1,036,000
Jan 22, 2026	46.20	47.23	45.96	46.30	46.30	-0.32%	1,182,300
Jan 21, 2026	44.94	46.98	44.50	46.45	46.45	3.15%	1,677,800
Jan 20, 2026	45.24	45.67	44.65	45.03	45.03	-0.46%	968,200
Jan 19, 2026	44.50	45.42	44.26	45.24	45.24	1.23%	1,035,400
Jan 16, 2026	44.84	45.21	44.61	44.69	44.69	-0.36%	1,090,481
Jan 15, 2026	45.44	45.59	44.57	44.85	44.85	-1.82%	1,496,309
Jan 14, 2026	45.50	46.57	44.86	45.68	45.68	-0.15%	2,347,999
Jan 13, 2026	45.02	48.08	44.55	45.75	45.75	1.96%	3,148,877
Jan 12, 2026	45.69	45.95	44.32	44.87	44.87	-0.77%	1,791,451
Jan 9, 2026	45.10	45.52	43.90	45.22	45.22	0.80%	2,194,632
Jan 8, 2026	43.99	45.58	43.10	44.86	44.86	2.09%	2,859,785
Jan 7, 2026	43.00	46.03	42.67	43.94	43.94	2.40%	3,794,816
Jan 6, 2026	43.17	43.51	42.50	42.91	42.91	0.05%	1,204,859
Jan 5, 2026	41.72	43.48	41.35	42.89	42.89	2.80%	1,300,790
Dec 31, 2025	41.56	42.11	41.18	41.72	41.72	0.41%	720,800
Dec 30, 2025	42.46	42.46	41.55	41.55	41.55	-1.54%	526,500
Dec 29, 2025	41.84	42.32	41.42	42.20	42.20	1.08%	726,995
Dec 26, 2025	42.89	42.89	41.62	41.75	41.75	-2.20%	825,595
Dec 25, 2025	42.64	42.90	42.50	42.69	42.69	0.12%	748,366
Dec 24, 2025	42.54	42.84	42.34	42.64	42.64	0.49%	643,100
Dec 23, 2025	42.83	43.07	42.01	42.43	42.43	-1.19%	1,125,505
Dec 22, 2025	41.86	43.70	41.75	42.94	42.94	2.60%	1,550,950
Dec 19, 2025	41.31	42.30	40.90	41.85	41.85	1.80%	1,005,900
Dec 18, 2025	39.84	41.40	39.77	41.11	41.11	3.01%	1,118,100
Dec 17, 2025	39.85	40.16	38.85	39.91	39.91	0.50%	640,900
Dec 16, 2025	40.23	40.80	39.71	39.71	39.71	-2.00%	625,800
Dec 15, 2025	40.74	40.74	39.85	40.52	40.52	0.30%	790,780
Dec 12, 2025	41.10	41.81	40.14	40.40	40.40	-2.60%	1,065,352
Dec 11, 2025	41.74	41.96	41.20	41.48	41.48	-0.43%	1,174,035
Dec 10, 2025	41.99	42.01	41.35	41.66	41.66	-0.17%	736,300
Dec 9, 2025	41.29	42.32	41.16	41.73	41.73	-	1,278,935
Dec 8, 2025	40.45	41.99	40.41	41.73	41.73	3.16%	1,569,297
Dec 5, 2025	39.64	40.61	39.50	40.45	40.45	1.91%	869,400
Dec 4, 2025	39.96	40.37	39.30	39.69	39.69	-0.68%	586,352
Dec 3, 2025	40.49	40.49	39.91	39.96	39.96	-1.09%	489,800
Dec 2, 2025	40.88	40.88	40.20	40.40	40.40	-1.44%	457,700
Dec 1, 2025	41.08	41.38	40.77	40.99	40.99	-0.02%	598,300
Nov 28, 2025	40.51	41.05	40.03	41.00	41.00	1.01%	490,400
Nov 27, 2025	40.00	40.68	39.85	40.59	40.59	1.50%	530,100
Nov 26, 2025	40.78	41.20	39.73	39.99	39.99	-1.94%	707,900
Nov 25, 2025	40.28	41.15	40.13	40.78	40.78	1.39%	689,000
Nov 24, 2025	39.53	40.36	39.31	40.22	40.22	2.71%	928,900
Nov 21, 2025	41.13	41.43	38.78	39.16	39.16	-4.79%	1,010,200
Nov 20, 2025	41.44	41.66	40.60	41.13	41.13	-0.24%	655,100
Nov 19, 2025	42.09	42.28	41.20	41.23	41.23	-1.95%	742,300
Nov 18, 2025	42.24	42.24	41.74	42.05	42.05	-0.47%	725,256
Nov 17, 2025	42.02	42.38	41.83	42.25	42.25	0.64%	700,692
Nov 14, 2025	41.58	42.30	41.50	41.98	41.98	0.38%	1,024,205
Nov 13, 2025	42.21	42.21	41.23	41.82	41.82	0.14%	858,834
Nov 12, 2025	41.49	41.79	41.30	41.76	41.76	0.80%	777,200
Nov 11, 2025	41.67	41.73	41.21	41.43	41.43	-0.05%	654,837
Nov 10, 2025	41.16	41.63	41.15	41.45	41.45	0.53%	696,600
Nov 7, 2025	41.50	41.66	41.10	41.23	41.23	-0.79%	616,590
Nov 6, 2025	41.37	41.74	41.17	41.56	41.56	0.17%	643,400
Nov 5, 2025	40.75	41.68	40.56	41.49	41.49	0.95%	878,900
Nov 4, 2025	41.11	41.38	40.71	41.10	41.10	-0.32%	581,000
Nov 3, 2025	40.93	41.23	40.60	41.23	41.23	0.98%	680,800
Oct 31, 2025	40.11	40.96	40.11	40.83	40.83	1.80%	966,000
Oct 30, 2025	40.56	40.75	40.06	40.11	40.11	-1.38%	662,270
Oct 29, 2025	40.90	41.00	40.22	40.67	40.67	-0.37%	797,092
Oct 28, 2025	41.00	41.41	40.60	40.82	40.82	-1.04%	1,162,634
Oct 27, 2025	40.43	41.34	40.11	41.25	41.25	3.44%	1,891,464
Oct 24, 2025	39.76	40.00	39.60	39.88	39.88	0.18%	816,751
Oct 23, 2025	39.76	39.84	39.21	39.81	39.81	0.73%	697,700
Oct 22, 2025	39.45	39.86	39.21	39.52	39.52	0.15%	566,917
Oct 21, 2025	39.04	39.50	38.90	39.46	39.46	1.08%	593,187
Oct 20, 2025	38.68	39.64	38.68	39.04	39.04	1.32%	567,177
Oct 17, 2025	38.87	39.28	38.53	38.53	38.53	-1.15%	505,000
Oct 16, 2025	39.47	39.59	38.81	38.98	38.98	-1.12%	505,400
Oct 15, 2025	38.39	39.50	38.37	39.42	39.42	2.68%	939,670
Oct 14, 2025	38.56	39.09	38.38	38.39	38.39	-0.42%	578,912
Oct 13, 2025	37.86	38.87	37.01	38.55	38.55	-1.23%	716,753
Oct 10, 2025	38.89	39.45	38.66	39.03	39.03	0.36%	503,800
Oct 9, 2025	39.60	39.60	38.81	38.89	38.89	-0.99%	800,190