SHE:301373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	65.77	70.00	62.39	68.41	68.41	2.72%	12,220,510
Mar 6, 2026	58.00	67.99	57.85	66.60	66.60	14.37%	17,236,245
Mar 5, 2026	52.72	59.50	51.40	58.23	58.23	17.38%	19,582,665
Mar 4, 2026	40.75	49.61	40.50	49.61	49.61	20.00%	11,217,089
Mar 3, 2026	42.25	42.88	39.80	41.34	41.34	-3.37%	10,604,470
Mar 2, 2026	45.89	46.04	42.52	42.78	42.78	-8.69%	10,895,510
Feb 27, 2026	46.70	48.88	46.46	46.85	46.85	-3.20%	9,863,527
Feb 26, 2026	43.82	49.89	42.65	48.40	48.40	9.35%	18,214,663
Feb 25, 2026	37.61	44.26	37.61	44.26	44.26	20.01%	14,299,070
Feb 24, 2026	36.01	36.88	35.85	36.88	36.88	2.93%	2,324,503
Feb 13, 2026	36.06	36.57	35.70	35.83	35.83	-0.69%	1,457,622
Feb 12, 2026	35.95	36.20	35.55	36.08	36.08	0.45%	1,544,104
Feb 11, 2026	35.42	36.33	35.40	35.92	35.92	1.04%	1,742,200
Feb 10, 2026	36.09	36.09	35.45	35.55	35.55	-1.52%	1,648,600
Feb 9, 2026	35.26	36.20	35.10	36.10	36.10	3.53%	2,472,900
Feb 6, 2026	34.89	35.62	34.63	34.87	34.87	-0.91%	2,037,500
Feb 5, 2026	34.88	36.28	34.88	35.19	35.19	0.46%	2,633,600
Feb 4, 2026	34.77	35.64	34.63	35.03	35.03	0.26%	1,796,158
Feb 3, 2026	35.61	35.83	34.60	34.94	34.94	-0.34%	2,353,035
Feb 2, 2026	36.03	37.31	35.06	35.06	35.06	-3.76%	3,174,140
Jan 30, 2026	35.31	36.63	34.88	36.43	36.43	1.70%	4,263,300
Jan 29, 2026	35.10	37.15	34.85	35.82	35.82	2.87%	5,493,142
Jan 28, 2026	35.12	35.49	34.67	34.82	34.82	-1.11%	1,470,900
Jan 27, 2026	34.90	35.29	34.12	35.21	35.21	0.83%	1,584,187
Jan 26, 2026	35.33	35.82	34.80	34.92	34.92	-1.13%	1,631,793
Jan 23, 2026	35.16	35.35	34.95	35.32	35.32	0.74%	1,445,104
Jan 22, 2026	35.28	35.31	34.85	35.06	35.06	-0.74%	1,263,700
Jan 21, 2026	34.46	35.38	34.33	35.32	35.32	2.17%	2,371,500
Jan 20, 2026	34.67	35.09	34.32	34.57	34.57	-0.40%	1,861,006
Jan 19, 2026	34.44	34.93	34.21	34.71	34.71	0.78%	1,889,200
Jan 16, 2026	34.08	34.52	33.78	34.44	34.44	1.15%	2,273,250
Jan 15, 2026	33.44	34.12	33.24	34.05	34.05	1.52%	1,605,918
Jan 14, 2026	33.75	34.18	33.17	33.54	33.54	-0.89%	2,429,318
Jan 13, 2026	34.49	34.49	33.65	33.84	33.84	-1.71%	2,470,502
Jan 12, 2026	34.38	34.60	34.00	34.43	34.43	0.17%	2,945,480
Jan 9, 2026	35.39	35.39	34.22	34.37	34.37	-3.05%	4,035,722
Jan 8, 2026	33.52	36.36	33.52	35.45	35.45	6.11%	5,742,815
Jan 7, 2026	32.67	33.60	32.39	33.41	33.41	2.64%	2,593,262
Jan 6, 2026	32.36	32.68	32.26	32.55	32.55	0.62%	1,408,687
Jan 5, 2026	32.10	32.60	32.09	32.35	32.35	0.78%	1,596,559
Dec 31, 2025	32.61	32.81	32.06	32.10	32.10	-1.59%	2,781,135
Dec 30, 2025	33.18	33.19	32.59	32.62	32.62	-2.34%	2,131,021
Dec 29, 2025	32.89	34.18	32.35	33.40	33.40	2.71%	3,024,900
Dec 26, 2025	33.10	33.29	32.33	32.52	32.52	-2.93%	2,713,756
Dec 25, 2025	32.37	34.32	32.21	33.50	33.50	3.88%	4,640,425
Dec 24, 2025	31.59	32.28	31.16	32.25	32.25	3.50%	2,355,997
Dec 23, 2025	32.00	33.39	31.14	31.16	31.16	1.83%	3,015,374
Dec 22, 2025	30.75	30.75	30.48	30.60	30.60	0.59%	554,554
Dec 19, 2025	29.99	30.51	29.89	30.42	30.42	1.91%	687,500
Dec 18, 2025	29.55	30.13	29.44	29.85	29.85	0.84%	624,350
Dec 17, 2025	29.50	29.73	28.94	29.60	29.60	0.54%	754,400
Dec 16, 2025	29.92	30.09	29.40	29.44	29.44	-1.70%	707,800
Dec 15, 2025	30.04	30.23	29.71	29.95	29.95	-0.37%	542,000
Dec 12, 2025	30.00	30.37	29.87	30.06	30.06	0.60%	599,219
Dec 11, 2025	30.65	30.65	29.87	29.88	29.88	-1.81%	903,713
Dec 10, 2025	30.96	31.00	30.31	30.43	30.43	-1.62%	906,961
Dec 9, 2025	31.20	31.34	30.93	30.93	30.93	-0.74%	638,900
Dec 8, 2025	31.17	31.25	30.87	31.16	31.16	0.78%	682,537
Dec 5, 2025	30.45	31.00	30.23	30.92	30.92	1.54%	873,016
Dec 4, 2025	30.85	30.93	30.34	30.45	30.45	-1.30%	546,400
Dec 3, 2025	30.85	31.22	30.80	30.85	30.85	-0.23%	474,100
Dec 2, 2025	31.13	31.31	30.84	30.92	30.92	-1.25%	820,530
Dec 1, 2025	31.00	31.74	31.00	31.31	31.31	1.00%	1,115,700
Nov 28, 2025	30.78	31.04	30.61	31.00	31.00	0.52%	785,108
Nov 27, 2025	30.29	31.35	30.29	30.84	30.84	1.75%	1,141,500
Nov 26, 2025	30.68	31.18	30.31	30.31	30.31	-1.21%	993,100
Nov 25, 2025	30.70	31.02	30.39	30.68	30.68	0.89%	878,500
Nov 24, 2025	30.88	30.95	24.36	30.41	30.41	-0.10%	1,414,100
Nov 21, 2025	32.12	32.41	30.44	30.44	30.44	-5.73%	1,429,000
Nov 20, 2025	32.24	32.92	32.10	32.29	32.29	0.28%	828,100
Nov 19, 2025	32.65	32.91	31.83	32.20	32.20	-0.77%	1,105,527
Nov 18, 2025	33.50	33.77	32.40	32.45	32.45	-3.34%	2,137,300
Nov 17, 2025	33.70	33.90	33.31	33.57	33.57	-0.74%	1,060,800
Nov 14, 2025	33.79	34.32	33.68	33.82	33.82	-0.18%	1,225,790
Nov 13, 2025	33.47	34.07	33.46	33.88	33.88	1.13%	1,257,916
Nov 12, 2025	33.62	33.88	33.37	33.50	33.50	-0.65%	1,250,984
Nov 11, 2025	33.47	33.88	33.15	33.72	33.72	0.96%	1,575,218
Nov 10, 2025	33.32	33.59	33.08	33.40	33.40	0.51%	975,416
Nov 7, 2025	33.00	33.63	32.91	33.23	33.23	0.42%	1,176,471
Nov 6, 2025	32.79	33.15	32.66	33.09	33.09	1.19%	971,600
Nov 5, 2025	32.40	32.85	32.40	32.70	32.70	0.21%	706,241
Nov 4, 2025	32.94	33.20	32.37	32.63	32.63	-0.82%	804,418
Nov 3, 2025	32.92	33.15	32.76	32.90	32.90	-0.09%	769,750
Oct 31, 2025	32.73	33.39	32.73	32.93	32.93	0.30%	758,200
Oct 30, 2025	33.40	33.45	32.83	32.83	32.83	-1.71%	1,086,750
Oct 29, 2025	33.78	33.78	33.23	33.40	33.40	-0.15%	1,162,950
Oct 28, 2025	33.18	33.90	33.17	33.45	33.45	0.06%	1,321,687
Oct 27, 2025	32.93	33.96	32.56	33.43	33.43	2.67%	2,384,037
Oct 24, 2025	32.65	32.93	32.43	32.56	32.56	-0.21%	1,475,090
Oct 23, 2025	32.25	32.70	32.09	32.63	32.63	2.26%	2,206,645
Oct 22, 2025	31.98	32.30	31.81	31.91	31.91	0.06%	968,539
Oct 21, 2025	31.57	31.95	31.53	31.89	31.89	1.01%	873,566
Oct 20, 2025	31.80	31.82	31.40	31.57	31.57	0.57%	515,800
Oct 17, 2025	31.87	31.93	31.32	31.39	31.39	-1.63%	853,703
Oct 16, 2025	32.15	32.38	31.81	31.91	31.71	-1.05%	697,383
Oct 15, 2025	32.00	32.36	31.84	32.25	32.05	0.78%	836,523
Oct 14, 2025	32.25	32.66	31.92	32.00	31.80	-0.71%	1,223,623
Oct 13, 2025	31.80	32.41	31.13	32.23	32.03	-0.34%	1,180,600
Oct 10, 2025	31.63	32.49	31.47	32.34	32.14	2.37%	1,576,598
Oct 9, 2025	31.53	31.89	31.53	31.59	31.39	0.19%	876,760