SHE:301307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.14	40.21	37.14	38.32	38.32	2.08%	15,862,590
Mar 5, 2026	35.00	37.92	33.99	37.54	37.54	13.04%	16,646,740
Mar 4, 2026	33.37	33.94	32.54	33.21	33.21	-0.48%	4,843,887
Mar 3, 2026	35.42	35.58	33.31	33.37	33.37	-4.79%	5,396,955
Mar 2, 2026	36.20	36.82	35.00	35.05	35.05	-5.01%	6,853,710
Feb 27, 2026	36.82	37.33	36.24	36.90	36.90	0.22%	4,571,072
Feb 26, 2026	37.11	37.26	36.30	36.82	36.82	-1.18%	4,579,878
Feb 25, 2026	36.77	37.58	36.50	37.26	37.26	1.33%	6,964,835
Feb 24, 2026	35.89	37.37	35.89	36.77	36.77	3.32%	7,049,744
Feb 13, 2026	35.50	36.28	35.45	35.59	35.59	-0.48%	3,938,044
Feb 12, 2026	35.40	36.20	35.29	35.76	35.76	1.02%	4,391,936
Feb 11, 2026	35.35	35.80	35.10	35.40	35.40	0.03%	3,118,524
Feb 10, 2026	35.77	35.77	35.00	35.39	35.39	-1.01%	3,381,819
Feb 9, 2026	35.00	36.16	34.66	35.75	35.75	3.92%	6,045,507
Feb 6, 2026	34.02	34.87	33.86	34.40	34.40	0.38%	3,319,500
Feb 5, 2026	34.33	35.17	34.02	34.27	34.27	-0.95%	4,794,000
Feb 4, 2026	34.63	35.40	34.06	34.60	34.60	-0.97%	4,065,410
Feb 3, 2026	33.34	34.98	33.34	34.94	34.94	5.37%	7,771,225
Feb 2, 2026	32.30	34.95	32.00	33.16	33.16	0.15%	8,664,236
Jan 30, 2026	33.83	33.96	32.60	33.11	33.11	-2.27%	4,808,901
Jan 29, 2026	34.77	35.20	33.79	33.88	33.88	-3.20%	5,623,138
Jan 28, 2026	34.81	35.87	34.14	35.00	35.00	1.21%	6,383,000
Jan 27, 2026	34.35	34.75	33.16	34.58	34.58	-0.32%	6,094,285
Jan 26, 2026	35.78	36.20	34.38	34.69	34.69	-4.22%	7,726,800
Jan 23, 2026	36.05	36.94	35.38	36.22	36.22	0.56%	9,965,723
Jan 22, 2026	39.08	39.58	35.73	36.02	36.02	-3.33%	14,222,050
Jan 21, 2026	36.07	37.49	35.66	37.26	37.26	2.70%	9,711,850
Jan 20, 2026	36.00	36.89	35.61	36.28	36.28	0.42%	7,677,160
Jan 19, 2026	37.89	37.89	36.02	36.13	36.13	-3.63%	11,779,162
Jan 16, 2026	34.00	38.40	34.00	37.49	37.49	9.75%	17,518,350
Jan 15, 2026	33.78	34.43	32.88	34.16	34.16	0.83%	7,790,473
Jan 14, 2026	33.80	34.72	33.45	33.88	33.88	-0.03%	8,449,740
Jan 13, 2026	34.54	35.17	33.82	33.89	33.89	-1.91%	7,133,502
Jan 12, 2026	35.20	35.44	34.11	34.55	34.55	-1.79%	8,342,483
Jan 9, 2026	34.65	35.50	34.46	35.18	35.18	1.53%	6,145,227
Jan 8, 2026	34.54	35.53	34.29	34.65	34.65	0.17%	5,943,480
Jan 7, 2026	34.35	35.28	33.97	34.59	34.59	0.90%	6,175,655
Jan 6, 2026	34.88	35.18	34.05	34.28	34.28	-2.34%	6,028,765
Jan 5, 2026	34.68	35.55	34.40	35.10	35.10	1.50%	5,940,990
Dec 31, 2025	35.90	35.95	34.42	34.58	34.58	-2.78%	5,234,100
Dec 30, 2025	35.70	36.05	35.39	35.57	35.57	-2.39%	7,317,339
Dec 29, 2025	37.06	38.39	36.17	36.44	36.44	-1.11%	11,433,120
Dec 26, 2025	37.28	37.71	36.00	36.85	36.85	-1.15%	5,360,873
Dec 25, 2025	37.52	37.95	36.86	37.28	37.28	-0.08%	5,010,812
Dec 24, 2025	36.68	37.68	36.16	37.31	37.31	2.22%	5,081,440
Dec 23, 2025	36.76	37.30	36.20	36.50	36.50	-1.30%	3,821,055
Dec 22, 2025	37.01	37.98	36.76	36.98	36.98	0.11%	4,750,800
Dec 19, 2025	37.22	37.55	36.41	36.94	36.94	-0.70%	4,861,831
Dec 18, 2025	37.02	38.70	37.02	37.20	37.20	-1.09%	7,032,985
Dec 17, 2025	35.88	38.00	34.01	37.61	37.61	5.14%	11,105,760
Dec 16, 2025	37.00	37.54	35.35	35.77	35.77	-2.72%	4,689,900
Dec 15, 2025	37.48	37.73	36.46	36.77	36.77	-2.23%	4,805,300
Dec 12, 2025	37.70	38.33	37.50	37.61	37.61	-0.97%	4,454,034
Dec 11, 2025	38.12	38.84	37.66	37.98	37.98	-0.58%	4,716,705
Dec 10, 2025	38.00	38.71	37.67	38.20	38.20	-	6,698,700
Dec 9, 2025	39.38	39.38	38.13	38.20	38.20	-3.34%	5,661,065
Dec 8, 2025	39.50	40.12	38.48	39.52	39.52	1.62%	9,810,534
Dec 5, 2025	38.00	39.00	36.67	38.89	38.89	1.86%	6,950,846
Dec 4, 2025	38.40	39.36	38.18	38.18	38.18	-0.50%	5,834,898
Dec 3, 2025	39.48	39.59	37.80	38.37	38.37	-0.90%	5,237,029
Dec 2, 2025	39.19	39.44	37.85	38.72	38.72	-2.22%	8,956,122
Dec 1, 2025	38.55	40.75	38.17	39.60	39.60	3.86%	11,840,290
Nov 28, 2025	36.40	38.50	35.64	38.13	38.13	6.33%	14,553,918
Nov 27, 2025	40.50	41.55	35.00	35.86	35.86	-11.70%	25,762,780
Nov 26, 2025	44.22	44.38	40.47	40.61	40.61	-9.25%	16,296,240
Nov 25, 2025	43.00	45.88	43.00	44.75	44.75	6.07%	15,005,600
Nov 24, 2025	42.14	43.05	40.52	42.19	42.19	0.21%	12,916,750
Nov 21, 2025	42.59	43.38	40.20	42.10	42.10	-0.05%	16,103,340
Nov 20, 2025	40.06	44.99	40.06	42.12	42.12	5.64%	19,480,720
Nov 19, 2025	42.84	42.90	38.00	39.87	39.87	-2.71%	13,594,990
Nov 18, 2025	40.53	41.75	39.60	40.98	40.98	2.17%	13,523,100
Nov 17, 2025	37.91	40.99	37.91	40.11	40.11	5.83%	17,605,970
Nov 14, 2025	37.53	39.00	37.00	37.90	37.90	-2.94%	9,904,727
Nov 13, 2025	37.90	39.11	36.77	39.05	39.05	4.16%	16,588,610
Nov 12, 2025	35.37	38.00	34.85	37.49	37.49	7.18%	21,070,520
Nov 11, 2025	34.58	35.20	34.53	34.98	34.98	1.36%	9,285,899
Nov 10, 2025	33.83	34.55	33.42	34.51	34.51	1.86%	7,860,650
Nov 7, 2025	33.67	34.76	33.08	33.88	33.88	0.65%	9,381,385
Nov 6, 2025	32.26	33.95	31.80	33.66	33.66	4.31%	8,054,208
Nov 5, 2025	31.24	33.11	31.24	32.27	32.27	1.51%	5,865,128
Nov 4, 2025	33.10	33.26	31.49	31.79	31.79	-4.02%	5,954,700
Nov 3, 2025	33.20	33.58	32.71	33.12	33.12	-0.54%	4,179,045
Oct 31, 2025	32.38	34.27	32.32	33.30	33.30	2.56%	7,359,616
Oct 30, 2025	32.81	33.30	32.37	32.47	32.47	-2.02%	5,409,112
Oct 29, 2025	32.92	33.54	32.45	33.14	33.14	0.67%	5,193,316
Oct 28, 2025	32.91	33.29	32.43	32.92	32.92	0.03%	5,676,814
Oct 27, 2025	33.66	34.14	32.86	32.91	32.91	-1.91%	8,500,151
Oct 24, 2025	31.84	34.13	31.39	33.55	33.55	5.04%	15,566,560
Oct 23, 2025	30.50	32.08	29.86	31.94	31.94	4.34%	9,896,980
Oct 22, 2025	30.39	30.79	30.18	30.61	30.61	0.13%	5,107,000
Oct 21, 2025	30.52	30.79	30.10	30.57	30.57	0.36%	5,498,675
Oct 20, 2025	31.15	31.41	30.14	30.46	30.46	-0.59%	6,375,751
Oct 17, 2025	32.19	32.45	30.61	30.64	30.64	-4.49%	8,921,800
Oct 16, 2025	32.73	33.00	32.00	32.08	32.08	-3.84%	10,562,670
Oct 15, 2025	33.24	33.63	32.40	33.36	33.36	1.40%	14,113,850
Oct 14, 2025	35.98	36.17	32.78	32.90	32.90	-10.06%	23,105,630
Oct 13, 2025	32.91	36.75	32.75	36.58	36.58	7.30%	26,162,470
Oct 10, 2025	33.80	35.08	33.04	34.09	34.09	-0.50%	15,704,820
Oct 9, 2025	34.91	35.45	34.04	34.26	34.26	-	13,091,760
Sep 30, 2025	34.70	35.14	34.10	34.26	34.26	-1.52%	9,289,738