SHE:301387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	59.49	65.41	58.90	64.83	64.83	10.07%	4,899,148
Mar 9, 2026	57.92	59.24	56.20	58.90	58.90	-0.79%	1,941,180
Mar 6, 2026	58.99	59.65	56.75	59.37	59.37	1.71%	1,562,138
Mar 5, 2026	57.98	59.82	57.43	58.37	58.37	2.89%	2,145,580
Mar 4, 2026	55.00	58.01	54.50	56.73	56.73	1.10%	2,346,795
Mar 3, 2026	61.31	61.62	55.88	56.11	56.11	-8.39%	3,565,083
Mar 2, 2026	60.18	62.35	59.98	61.25	61.25	-0.92%	2,968,535
Feb 27, 2026	60.75	62.21	60.01	61.82	61.82	1.44%	2,204,440
Feb 26, 2026	59.32	61.89	59.00	60.94	60.94	2.32%	3,243,909
Feb 25, 2026	61.77	62.30	59.10	59.56	59.56	-3.04%	2,605,395
Feb 24, 2026	61.37	62.24	59.00	61.43	61.43	0.13%	3,449,430
Feb 13, 2026	61.00	62.43	59.86	61.35	61.35	0.25%	2,594,453
Feb 12, 2026	58.87	62.60	58.34	61.20	61.20	3.90%	4,208,687
Feb 11, 2026	61.50	62.71	58.72	58.90	58.90	-4.07%	3,520,198
Feb 10, 2026	65.80	66.33	61.16	61.40	61.40	-6.69%	5,143,521
Feb 9, 2026	62.46	69.00	61.50	65.80	65.80	5.18%	7,990,400
Feb 6, 2026	57.30	65.00	56.66	62.56	62.56	9.18%	6,516,483
Feb 5, 2026	57.30	58.49	56.42	57.30	57.30	-1.36%	1,546,646
Feb 4, 2026	60.02	60.49	57.06	58.09	58.09	-4.16%	2,608,162
Feb 3, 2026	59.21	60.90	59.15	60.61	60.61	3.52%	2,321,720
Feb 2, 2026	59.00	60.20	57.83	58.55	58.55	-0.98%	2,410,999
Jan 30, 2026	57.64	59.88	55.68	59.13	59.13	2.04%	2,884,602
Jan 29, 2026	59.00	60.88	57.88	57.95	57.95	-2.01%	2,234,660
Jan 28, 2026	59.30	59.96	57.30	59.14	59.14	0.65%	2,000,735
Jan 27, 2026	58.38	59.17	56.78	58.76	58.76	0.43%	2,089,379
Jan 26, 2026	60.96	60.96	57.98	58.51	58.51	-2.79%	2,482,160
Jan 23, 2026	61.63	61.63	59.20	60.19	60.19	-1.20%	2,642,802
Jan 22, 2026	59.98	61.50	58.60	60.92	60.92	3.08%	3,437,944
Jan 21, 2026	57.08	60.29	57.00	59.10	59.10	3.05%	3,502,905
Jan 20, 2026	59.42	61.16	56.00	57.35	57.35	-3.19%	3,293,140
Jan 19, 2026	58.88	60.49	58.30	59.24	59.24	-0.32%	2,868,824
Jan 16, 2026	58.05	59.97	57.42	59.43	59.43	2.29%	3,030,744
Jan 15, 2026	57.31	58.77	56.89	58.10	58.10	0.55%	2,233,218
Jan 14, 2026	57.55	60.90	56.51	57.78	57.78	1.17%	4,269,811
Jan 13, 2026	58.76	59.50	56.51	57.11	57.11	-2.81%	3,779,947
Jan 12, 2026	61.48	61.80	57.02	58.76	58.76	-2.25%	5,547,760
Jan 9, 2026	54.88	60.90	54.88	60.11	60.11	7.40%	5,441,213
Jan 8, 2026	58.38	58.39	55.82	55.97	55.97	-4.62%	5,052,863
Jan 7, 2026	56.42	60.28	55.54	58.68	58.68	4.88%	4,724,203
Jan 6, 2026	54.96	57.51	54.50	55.95	55.95	1.47%	4,290,083
Jan 5, 2026	55.03	56.32	54.00	55.14	55.14	-0.47%	4,540,620
Dec 31, 2025	54.80	57.20	54.59	55.40	55.40	1.52%	3,876,506
Dec 30, 2025	53.90	55.80	53.20	54.57	54.57	0.76%	3,679,822
Dec 29, 2025	55.33	56.32	53.90	54.16	54.16	-2.99%	4,820,293
Dec 26, 2025	53.54	57.60	53.08	55.83	55.83	5.34%	7,542,061
Dec 25, 2025	50.04	54.86	49.95	53.00	53.00	6.13%	7,137,580
Dec 24, 2025	45.50	52.43	45.08	49.94	49.94	10.00%	8,132,418
Dec 23, 2025	44.54	45.71	44.13	45.40	45.40	2.74%	4,178,500
Dec 22, 2025	43.96	44.87	43.72	44.19	44.19	0.05%	1,717,949
Dec 19, 2025	43.07	44.28	42.75	44.17	44.17	2.53%	2,356,680
Dec 18, 2025	42.85	44.53	42.72	43.08	43.08	0.14%	2,536,113
Dec 17, 2025	42.80	43.20	41.72	43.02	43.02	0.51%	1,697,594
Dec 16, 2025	42.30	43.05	41.31	42.80	42.80	0.87%	1,974,341
Dec 15, 2025	42.80	43.16	42.13	42.43	42.43	-1.28%	1,559,874
Dec 12, 2025	41.71	43.57	41.71	42.98	42.98	2.58%	3,160,546
Dec 11, 2025	41.54	42.73	41.37	41.90	41.90	0.92%	2,561,428
Dec 10, 2025	41.64	41.88	40.81	41.52	41.52	-0.19%	1,154,323
Dec 9, 2025	41.68	42.18	41.48	41.60	41.60	-0.19%	1,181,563
Dec 8, 2025	41.54	42.40	41.37	41.68	41.68	0.43%	1,489,100
Dec 5, 2025	41.57	41.72	41.02	41.50	41.50	-0.12%	1,169,003
Dec 4, 2025	41.50	41.91	41.00	41.55	41.55	-0.12%	1,185,500
Dec 3, 2025	41.71	42.21	41.00	41.60	41.60	-0.69%	2,140,664
Dec 2, 2025	42.47	42.80	41.74	41.89	41.89	-2.26%	2,747,820
Dec 1, 2025	41.03	43.80	41.03	42.86	42.86	4.51%	4,626,320
Nov 28, 2025	42.07	42.68	40.64	41.01	41.01	-1.06%	4,338,868
Nov 27, 2025	40.18	42.26	39.70	41.45	41.45	3.65%	5,939,241
Nov 26, 2025	39.47	40.31	39.12	39.99	39.99	1.37%	2,505,429
Nov 25, 2025	38.52	40.09	38.52	39.45	39.45	2.76%	2,594,867
Nov 24, 2025	38.30	39.08	37.24	38.39	38.39	0.73%	2,086,487
Nov 21, 2025	39.11	40.47	37.71	38.11	38.11	-3.52%	2,655,536
Nov 20, 2025	38.89	39.86	38.75	39.50	39.50	2.23%	2,780,441
Nov 19, 2025	38.45	39.68	38.18	38.64	38.64	0.23%	2,717,456
Nov 18, 2025	38.01	38.80	37.46	38.55	38.55	1.45%	2,513,916
Nov 17, 2025	37.39	39.54	37.15	38.00	38.00	1.63%	2,257,684
Nov 14, 2025	37.32	37.88	37.17	37.39	37.39	-0.29%	846,440
Nov 13, 2025	37.54	37.99	37.06	37.50	37.50	-0.05%	1,109,369
Nov 12, 2025	37.62	37.64	36.91	37.52	37.52	-0.45%	894,060
Nov 11, 2025	37.97	38.14	37.35	37.69	37.69	-0.29%	1,020,229
Nov 10, 2025	38.16	38.35	37.66	37.80	37.80	-0.08%	935,108
Nov 7, 2025	38.12	38.17	37.65	37.83	37.83	-0.92%	867,700
Nov 6, 2025	37.89	38.20	37.71	38.18	38.18	0.77%	918,120
Nov 5, 2025	37.85	38.32	37.53	37.89	37.89	-0.55%	1,329,500
Nov 4, 2025	39.12	39.14	37.91	38.10	38.10	-2.61%	1,444,860
Nov 3, 2025	39.39	39.39	38.72	39.12	39.12	-0.69%	1,023,160
Oct 31, 2025	39.30	39.80	39.20	39.39	39.39	-0.03%	1,156,891
Oct 30, 2025	40.09	40.17	39.40	39.40	39.40	-1.75%	1,114,800
Oct 29, 2025	40.52	40.93	39.96	40.10	40.10	-1.67%	1,276,480
Oct 28, 2025	40.70	41.47	40.46	40.78	40.78	0.20%	1,404,740
Oct 27, 2025	41.26	41.40	40.30	40.70	40.70	-1.36%	1,658,800
Oct 24, 2025	40.25	41.35	40.25	41.26	41.26	2.26%	1,263,040
Oct 23, 2025	39.93	40.49	39.71	40.35	40.35	0.25%	820,364
Oct 22, 2025	40.36	40.75	40.01	40.25	40.25	-0.57%	973,700
Oct 21, 2025	38.94	40.50	38.84	40.48	40.48	3.98%	1,539,019
Oct 20, 2025	38.62	39.10	38.52	38.93	38.93	2.04%	1,040,700
Oct 17, 2025	39.13	39.38	38.15	38.15	38.15	-2.75%	1,247,240
Oct 16, 2025	39.46	39.69	39.02	39.23	39.23	-0.58%	882,385
Oct 15, 2025	39.51	39.70	38.74	39.46	39.46	1.18%	1,059,479
Oct 14, 2025	39.72	40.50	38.85	39.00	39.00	-0.84%	1,821,495
Oct 13, 2025	36.36	39.45	36.36	39.33	39.33	-3.13%	2,236,964
Oct 10, 2025	41.73	41.77	40.45	40.60	40.60	-2.80%	1,978,326