SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	40.72	44.50	40.41	43.57	43.57	7.00%	9,508,926
Mar 9, 2026	39.74	41.43	39.21	40.72	40.72	-0.90%	5,649,074
Mar 6, 2026	39.64	41.65	39.44	41.09	41.09	2.96%	6,853,111
Mar 5, 2026	39.60	40.80	39.41	39.91	39.91	1.89%	5,470,133
Mar 4, 2026	37.80	40.00	37.62	39.17	39.17	2.19%	6,099,393
Mar 3, 2026	38.93	40.00	38.12	38.33	38.33	-1.08%	5,161,471
Mar 2, 2026	39.18	40.23	38.61	38.75	38.75	-2.49%	3,570,796
Feb 27, 2026	39.04	39.77	38.85	39.74	39.74	0.86%	4,276,418
Feb 26, 2026	38.69	39.62	38.28	39.40	39.40	1.84%	4,025,217
Feb 25, 2026	39.10	39.17	38.23	38.69	38.69	-0.28%	3,393,717
Feb 24, 2026	37.01	39.16	37.01	38.80	38.80	5.58%	4,906,108
Feb 13, 2026	37.50	37.66	36.70	36.75	36.75	-2.42%	1,787,997
Feb 12, 2026	37.35	38.10	36.78	37.66	37.66	1.51%	2,958,319
Feb 11, 2026	37.30	37.78	37.04	37.10	37.10	-0.72%	1,521,881
Feb 10, 2026	37.50	38.14	37.21	37.37	37.37	-0.40%	1,793,577
Feb 9, 2026	37.59	37.65	36.92	37.52	37.52	1.00%	2,401,537
Feb 6, 2026	36.73	37.85	36.33	37.15	37.15	1.14%	2,521,507
Feb 5, 2026	37.87	38.00	36.73	36.73	36.73	-3.85%	2,565,051
Feb 4, 2026	37.42	39.30	37.38	38.20	38.20	1.08%	4,589,919
Feb 3, 2026	37.00	37.90	36.88	37.79	37.79	1.72%	3,477,200
Feb 2, 2026	36.30	38.00	36.30	37.15	37.15	1.98%	4,121,679
Jan 30, 2026	35.59	36.60	35.27	36.43	36.43	1.96%	2,274,539
Jan 29, 2026	36.44	37.08	35.54	35.73	35.73	-2.59%	2,725,386
Jan 28, 2026	37.58	37.83	36.68	36.68	36.68	-2.73%	2,353,520
Jan 27, 2026	37.38	37.79	36.25	37.71	37.71	-0.05%	3,457,392
Jan 26, 2026	37.30	38.25	37.25	37.73	37.73	0.86%	4,137,565
Jan 23, 2026	36.70	37.87	36.70	37.41	37.41	0.75%	3,422,114
Jan 22, 2026	37.57	37.91	36.88	37.13	37.13	-1.80%	3,203,841
Jan 21, 2026	37.18	37.92	36.50	37.81	37.81	0.69%	3,600,189
Jan 20, 2026	38.40	38.40	37.16	37.55	37.55	-3.42%	5,131,022
Jan 19, 2026	36.98	39.01	36.98	38.88	38.88	4.77%	7,655,171
Jan 16, 2026	37.03	38.96	36.53	37.11	37.11	3.49%	7,871,169
Jan 15, 2026	35.81	36.39	35.13	35.86	35.86	0.17%	3,504,346
Jan 14, 2026	36.29	36.94	35.36	35.80	35.80	-2.32%	6,030,185
Jan 13, 2026	35.72	37.60	34.91	36.65	36.65	2.66%	7,612,809
Jan 12, 2026	34.87	35.77	34.87	35.70	35.70	2.44%	3,755,739
Jan 9, 2026	34.74	35.08	34.43	34.85	34.85	-0.11%	3,069,420
Jan 8, 2026	34.41	35.15	34.30	34.89	34.89	0.75%	3,716,260
Jan 7, 2026	33.58	34.75	33.58	34.63	34.63	3.16%	4,639,754
Jan 6, 2026	33.40	33.66	33.20	33.57	33.57	0.45%	2,089,468
Jan 5, 2026	33.01	33.53	32.81	33.42	33.42	2.55%	2,307,031
Dec 31, 2025	32.72	33.05	32.27	32.59	32.59	-0.52%	1,758,700
Dec 30, 2025	32.62	33.12	32.62	32.76	32.76	-0.36%	1,727,400
Dec 29, 2025	33.06	33.33	32.81	32.88	32.88	-0.60%	1,639,000
Dec 26, 2025	33.63	33.72	33.02	33.08	33.08	-1.81%	2,239,700
Dec 25, 2025	33.90	33.92	33.39	33.69	33.69	-0.30%	1,771,999
Dec 24, 2025	33.00	33.90	32.75	33.79	33.79	2.55%	2,864,529
Dec 23, 2025	33.30	33.56	32.85	32.95	32.95	-1.88%	2,557,106
Dec 22, 2025	33.90	34.10	33.54	33.58	33.58	-1.15%	2,776,929
Dec 19, 2025	33.77	34.30	33.42	33.97	33.97	0.62%	2,529,702
Dec 18, 2025	33.65	34.53	33.13	33.76	33.76	-1.29%	3,778,237
Dec 17, 2025	35.00	35.35	33.20	34.20	34.20	-3.91%	5,889,133
Dec 16, 2025	34.36	35.64	33.78	35.59	35.59	3.25%	6,567,049
Dec 15, 2025	33.80	35.02	33.60	34.47	34.47	1.20%	4,995,126
Dec 12, 2025	32.91	34.38	32.88	34.06	34.06	3.75%	3,885,279
Dec 11, 2025	33.70	33.81	32.81	32.83	32.83	-1.79%	1,814,704
Dec 10, 2025	33.50	33.76	33.15	33.43	33.43	-0.45%	1,372,260
Dec 9, 2025	33.60	34.15	33.33	33.58	33.58	-0.15%	1,595,750
Dec 8, 2025	33.86	33.99	33.56	33.63	33.63	0.18%	1,608,150
Dec 5, 2025	32.82	33.64	32.69	33.57	33.49	2.07%	1,507,700
Dec 4, 2025	33.41	33.41	32.83	32.89	32.81	-1.56%	1,399,216
Dec 3, 2025	33.48	33.80	33.10	33.41	33.33	-0.21%	1,439,650
Dec 2, 2025	33.98	33.98	33.31	33.48	33.40	-1.09%	1,978,700
Dec 1, 2025	33.50	34.25	33.47	33.85	33.77	1.26%	2,108,200
Nov 28, 2025	33.00	33.60	32.75	33.43	33.35	1.03%	1,862,265
Nov 27, 2025	32.87	33.52	32.82	33.09	33.01	0.88%	1,884,200
Nov 26, 2025	33.26	33.60	32.69	32.80	32.72	-1.94%	2,386,900
Nov 25, 2025	33.00	34.12	32.75	33.45	33.37	2.48%	2,927,560
Nov 24, 2025	32.92	33.00	32.22	32.64	32.56	1.12%	2,085,030
Nov 21, 2025	34.00	34.28	32.25	32.28	32.20	-5.70%	3,377,147
Nov 20, 2025	35.02	35.14	34.13	34.23	34.15	-2.00%	2,515,874
Nov 19, 2025	35.73	35.96	34.65	34.93	34.85	-2.89%	3,629,502
Nov 18, 2025	35.89	36.12	35.50	35.97	35.88	-0.72%	3,353,500
Nov 17, 2025	36.47	36.47	35.68	36.23	36.14	-0.06%	3,560,234
Nov 14, 2025	36.97	37.33	36.13	36.25	36.16	-2.32%	4,908,828
Nov 13, 2025	37.53	37.88	36.63	37.11	37.02	-1.75%	6,593,858
Nov 12, 2025	38.41	38.67	37.30	37.77	37.68	-2.28%	5,675,978
Nov 11, 2025	40.00	40.44	38.53	38.65	38.56	-4.99%	9,666,371
Nov 10, 2025	39.00	41.70	38.23	40.68	40.58	4.33%	13,411,620
Nov 7, 2025	39.80	40.80	38.41	38.99	38.90	-2.04%	11,353,830
Nov 6, 2025	43.14	43.14	39.35	39.80	39.71	-2.21%	19,218,300
Nov 5, 2025	33.98	40.70	33.80	40.70	40.60	19.99%	12,148,580
Nov 4, 2025	33.55	34.45	33.25	33.92	33.84	1.59%	2,821,400
Nov 3, 2025	33.53	33.60	33.15	33.39	33.31	0.60%	1,157,200
Oct 31, 2025	33.22	33.58	33.12	33.19	33.11	-0.03%	1,254,400
Oct 30, 2025	33.61	33.94	33.19	33.20	33.12	-0.60%	1,764,818
Oct 29, 2025	33.10	33.89	33.04	33.40	33.32	1.06%	2,030,319
Oct 28, 2025	33.20	33.35	32.88	33.05	32.97	-0.63%	1,212,500
Oct 27, 2025	33.05	33.37	32.50	33.26	33.18	1.62%	1,740,300
Oct 24, 2025	32.88	33.00	32.20	32.73	32.65	1.21%	1,390,500
Oct 23, 2025	31.75	32.38	31.27	32.34	32.26	1.99%	1,397,700
Oct 22, 2025	31.56	32.56	31.32	31.71	31.63	-0.03%	1,305,300
Oct 21, 2025	31.46	31.81	31.03	31.72	31.64	1.28%	1,292,700
Oct 20, 2025	30.86	31.38	30.84	31.32	31.25	3.54%	1,548,566
Oct 17, 2025	32.38	32.38	30.22	30.25	30.18	-5.47%	1,751,900
Oct 16, 2025	32.11	32.50	31.80	32.00	31.92	-0.84%	1,365,200
Oct 15, 2025	31.60	32.47	31.25	32.27	32.19	2.22%	1,689,891
Oct 14, 2025	32.30	33.50	31.42	31.57	31.49	-1.87%	1,600,600
Oct 13, 2025	31.90	32.50	30.60	32.17	32.09	-2.22%	1,613,200
Oct 10, 2025	32.67	33.38	32.40	32.90	32.82	0.09%	1,722,000