SHE:301310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.53	39.92	37.10	39.86	39.86	3.40%	2,898,711
Mar 6, 2026	38.88	39.44	38.22	38.55	38.55	1.77%	1,547,420
Mar 5, 2026	37.70	38.28	37.35	37.88	37.88	1.94%	962,318
Mar 4, 2026	36.95	37.72	36.88	37.16	37.16	-0.27%	689,745
Mar 3, 2026	38.67	38.94	37.18	37.26	37.26	-4.04%	1,622,861
Mar 2, 2026	39.12	39.51	38.10	38.83	38.83	-1.60%	1,579,998
Feb 27, 2026	39.30	39.55	39.07	39.46	39.46	-0.10%	849,120
Feb 26, 2026	39.30	39.99	39.00	39.50	39.50	-0.13%	1,254,455
Feb 25, 2026	39.90	39.90	39.36	39.55	39.55	-0.33%	874,469
Feb 24, 2026	39.07	39.97	39.02	39.68	39.68	2.27%	988,800
Feb 13, 2026	38.88	39.35	38.68	38.80	38.80	-0.49%	635,170
Feb 12, 2026	39.14	39.32	38.87	38.99	38.99	-0.36%	736,000
Feb 11, 2026	39.25	39.56	38.97	39.13	39.13	-0.36%	861,162
Feb 10, 2026	39.27	39.60	39.04	39.27	39.27	-0.13%	1,133,150
Feb 9, 2026	39.31	39.68	38.75	39.32	39.32	0.79%	1,743,740
Feb 6, 2026	39.30	39.90	38.95	39.01	39.01	-1.64%	2,573,190
Feb 5, 2026	39.38	39.85	39.16	39.66	39.66	0.71%	996,509
Feb 4, 2026	39.27	39.75	38.44	39.38	39.38	0.25%	1,694,760
Feb 3, 2026	39.21	40.08	38.97	39.28	39.28	0.36%	1,619,370
Feb 2, 2026	39.56	40.18	38.93	39.14	39.14	-1.76%	879,800
Jan 30, 2026	39.34	39.95	38.95	39.84	39.84	1.27%	886,445
Jan 29, 2026	40.01	40.26	39.30	39.34	39.34	-1.92%	1,389,400
Jan 28, 2026	40.95	40.95	40.06	40.11	40.11	-2.05%	917,655
Jan 27, 2026	40.37	41.09	39.18	40.95	40.95	0.94%	1,666,772
Jan 26, 2026	42.23	42.29	40.31	40.57	40.57	-4.23%	2,398,286
Jan 23, 2026	42.17	43.15	42.00	42.36	42.36	0.45%	2,673,772
Jan 22, 2026	42.95	43.19	41.99	42.17	42.17	-1.52%	1,339,775
Jan 21, 2026	41.43	43.34	40.87	42.82	42.82	2.66%	2,077,814
Jan 20, 2026	42.26	42.54	41.38	41.71	41.71	-1.60%	1,480,591
Jan 19, 2026	41.89	43.08	41.80	42.39	42.39	1.46%	2,156,080
Jan 16, 2026	41.22	41.98	41.08	41.78	41.78	2.70%	1,871,440
Jan 15, 2026	40.43	40.79	40.09	40.68	40.68	0.52%	1,081,250
Jan 14, 2026	41.30	41.48	39.83	40.47	40.47	-1.53%	2,392,820
Jan 13, 2026	42.82	42.82	41.01	41.10	41.10	-3.88%	2,487,712
Jan 12, 2026	42.09	43.08	41.53	42.76	42.76	1.62%	3,060,104
Jan 9, 2026	42.35	42.67	41.87	42.08	42.08	-1.45%	2,200,060
Jan 8, 2026	42.31	43.78	42.21	42.70	42.70	0.59%	3,219,060
Jan 7, 2026	42.77	43.55	42.30	42.45	42.45	-0.54%	2,725,574
Jan 6, 2026	42.71	42.79	42.19	42.68	42.68	0.33%	1,216,460
Jan 5, 2026	42.81	43.27	42.43	42.54	42.54	-0.95%	1,497,487
Dec 31, 2025	43.06	43.27	42.50	42.95	42.95	-0.21%	840,340
Dec 30, 2025	43.16	43.39	42.51	43.04	43.04	-	1,299,865
Dec 29, 2025	43.55	43.76	42.56	43.04	43.04	-1.15%	1,138,760
Dec 26, 2025	44.05	44.82	43.39	43.54	43.54	-1.47%	1,504,500
Dec 25, 2025	44.30	44.64	43.90	44.19	44.19	-0.43%	1,220,100
Dec 24, 2025	44.60	45.06	44.36	44.38	44.38	-0.49%	884,480
Dec 23, 2025	44.82	45.00	44.40	44.60	44.60	-0.49%	608,137
Dec 22, 2025	45.59	45.81	44.80	44.82	44.82	-1.19%	826,920
Dec 19, 2025	44.11	45.48	44.11	45.36	45.36	2.76%	1,902,920
Dec 18, 2025	44.55	45.15	43.88	44.14	44.14	-0.92%	919,560
Dec 17, 2025	44.99	44.99	43.66	44.55	44.55	0.16%	1,039,760
Dec 16, 2025	45.33	45.33	44.33	44.48	44.48	-2.00%	1,128,843
Dec 15, 2025	44.04	45.80	44.04	45.39	45.39	0.91%	2,046,634
Dec 12, 2025	43.68	45.44	43.44	44.98	44.98	2.93%	1,571,320
Dec 11, 2025	44.27	44.32	43.33	43.70	43.70	-1.00%	1,080,844
Dec 10, 2025	44.26	44.66	43.83	44.14	44.14	-0.27%	1,288,960
Dec 9, 2025	42.86	44.85	42.79	44.26	44.26	3.07%	3,235,424
Dec 8, 2025	41.95	43.30	41.95	42.94	42.94	2.83%	1,428,199
Dec 5, 2025	41.73	41.88	41.37	41.76	41.76	0.31%	683,866
Dec 4, 2025	41.59	41.92	41.18	41.63	41.63	0.12%	374,700
Dec 3, 2025	41.93	41.95	41.00	41.58	41.58	0.07%	485,206
Dec 2, 2025	41.46	42.04	41.26	41.55	41.55	0.34%	418,530
Dec 1, 2025	41.08	41.88	41.08	41.41	41.41	0.95%	478,000
Nov 28, 2025	40.72	41.41	40.72	41.02	41.02	0.05%	279,861
Nov 27, 2025	41.40	41.75	40.92	41.00	41.00	-0.97%	590,180
Nov 26, 2025	41.34	42.15	41.22	41.40	41.40	-0.58%	546,700
Nov 25, 2025	41.19	42.14	40.98	41.64	41.64	1.56%	809,300
Nov 24, 2025	40.55	41.40	40.55	41.00	41.00	1.23%	547,100
Nov 21, 2025	41.78	42.08	40.50	40.50	40.50	-3.71%	1,105,341
Nov 20, 2025	42.31	42.73	41.76	42.06	42.06	-0.68%	894,814
Nov 19, 2025	43.13	43.75	42.18	42.35	42.35	-1.81%	835,400
Nov 18, 2025	43.79	43.88	43.01	43.13	43.13	-1.66%	878,280
Nov 17, 2025	42.18	43.98	41.70	43.86	43.86	4.93%	2,459,615
Nov 14, 2025	42.07	42.44	41.80	41.80	41.80	-1.48%	551,060
Nov 13, 2025	42.50	42.54	42.08	42.43	42.43	-0.63%	544,521
Nov 12, 2025	42.10	42.78	41.17	42.70	42.70	1.38%	1,447,611
Nov 11, 2025	42.40	42.81	42.00	42.12	42.12	-0.92%	810,160
Nov 10, 2025	42.68	42.99	42.38	42.51	42.51	-0.70%	741,760
Nov 7, 2025	43.80	44.06	42.66	42.81	42.81	-2.44%	1,351,007
Nov 6, 2025	43.67	44.05	43.12	43.88	43.88	0.48%	1,096,173
Nov 5, 2025	43.10	43.88	42.46	43.67	43.67	0.92%	1,322,444
Nov 4, 2025	42.81	43.68	42.30	43.27	43.27	1.07%	1,230,080
Nov 3, 2025	43.20	43.50	42.68	42.81	42.81	-1.13%	821,160
Oct 31, 2025	43.91	43.91	43.03	43.30	43.30	-0.21%	1,074,040
Oct 30, 2025	43.58	43.65	42.00	43.39	43.39	0.32%	1,693,720
Oct 29, 2025	43.09	43.48	42.80	43.25	43.25	-1.14%	1,026,686
Oct 28, 2025	43.52	44.50	42.52	43.75	43.75	0.76%	1,990,403
Oct 27, 2025	43.99	44.59	43.11	43.42	43.42	0.02%	2,038,840
Oct 24, 2025	43.52	44.19	43.36	43.41	43.41	-0.87%	1,117,020
Oct 23, 2025	44.09	44.09	43.14	43.79	43.79	-0.34%	944,102
Oct 22, 2025	44.10	45.50	43.67	43.94	43.94	-1.48%	1,348,392
Oct 21, 2025	44.24	44.98	43.70	44.60	44.60	-0.02%	1,137,634
Oct 20, 2025	45.15	45.70	43.46	44.61	44.61	-1.11%	1,755,224
Oct 17, 2025	45.81	46.11	44.18	45.11	45.11	-2.19%	2,090,043
Oct 16, 2025	45.00	46.48	43.83	46.12	46.12	2.72%	3,031,783
Oct 15, 2025	44.40	45.50	43.60	44.90	44.90	-1.32%	1,962,136
Oct 14, 2025	46.28	47.18	44.60	45.50	45.50	-2.47%	3,455,554
Oct 13, 2025	42.00	46.65	42.00	46.65	46.65	3.23%	3,966,812
Oct 10, 2025	45.00	46.10	44.20	45.19	45.19	-0.81%	3,070,947
Oct 9, 2025	43.42	46.17	43.20	45.56	45.56	4.88%	4,919,922