SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.50	42.65	41.21	42.17	42.17	2.60%	1,203,100
Mar 9, 2026	41.64	41.71	40.31	41.10	41.10	-1.96%	1,833,401
Mar 6, 2026	40.00	42.35	39.95	41.92	41.92	4.90%	1,881,481
Mar 5, 2026	39.50	40.39	39.45	39.96	39.96	2.49%	1,004,199
Mar 4, 2026	38.00	39.58	37.60	38.99	38.99	0.91%	1,351,200
Mar 3, 2026	39.35	39.99	38.20	38.64	38.64	-1.80%	1,653,500
Mar 2, 2026	40.16	40.52	39.00	39.35	39.35	-3.22%	1,588,997
Feb 27, 2026	41.17	41.68	40.07	40.66	40.66	-1.05%	1,282,926
Feb 26, 2026	40.83	41.22	40.41	41.09	41.09	0.71%	759,900
Feb 25, 2026	41.02	41.20	40.64	40.80	40.80	0.07%	904,010
Feb 24, 2026	40.20	41.00	39.92	40.77	40.77	2.13%	1,165,100
Feb 13, 2026	40.27	40.72	39.41	39.92	39.92	-0.62%	1,225,600
Feb 12, 2026	40.02	40.43	39.60	40.17	40.17	0.37%	1,047,600
Feb 11, 2026	39.09	40.25	38.91	40.02	40.02	2.48%	1,419,500
Feb 10, 2026	39.40	39.50	38.82	39.05	39.05	-0.81%	868,900
Feb 9, 2026	38.65	39.47	38.41	39.37	39.37	2.53%	1,279,515
Feb 6, 2026	39.58	39.86	38.33	38.40	38.40	-1.92%	1,802,100
Feb 5, 2026	38.58	39.68	38.00	39.15	39.15	3.30%	2,737,665
Feb 4, 2026	38.54	38.79	37.90	37.90	37.90	-1.02%	1,136,817
Feb 3, 2026	37.48	38.38	37.46	38.29	38.29	2.65%	1,336,139
Feb 2, 2026	37.71	38.45	37.22	37.30	37.30	-1.01%	1,232,600
Jan 30, 2026	36.92	37.82	36.62	37.68	37.68	2.06%	1,006,448
Jan 29, 2026	36.96	37.99	36.23	36.92	36.92	-1.31%	1,155,811
Jan 28, 2026	37.71	37.90	37.23	37.41	37.41	-0.27%	757,000
Jan 27, 2026	37.27	37.78	36.28	37.51	37.51	0.48%	985,200
Jan 26, 2026	38.05	38.37	37.13	37.33	37.33	-1.89%	1,050,700
Jan 23, 2026	37.96	38.42	37.54	38.05	38.05	0.71%	749,400
Jan 22, 2026	37.61	38.40	37.21	37.78	37.78	1.53%	1,143,000
Jan 21, 2026	37.12	37.45	36.81	37.21	37.21	0.76%	849,600
Jan 20, 2026	37.12	37.40	36.62	36.93	36.93	-0.51%	881,500
Jan 19, 2026	36.27	37.27	36.21	37.12	37.12	1.89%	1,157,800
Jan 16, 2026	36.80	37.54	36.22	36.43	36.43	-0.03%	906,000
Jan 15, 2026	36.93	36.93	36.00	36.44	36.44	-1.33%	1,092,800
Jan 14, 2026	36.60	37.39	35.71	36.93	36.93	1.76%	1,599,300
Jan 13, 2026	35.81	36.57	35.47	36.29	36.29	1.48%	909,300
Jan 12, 2026	35.10	35.99	35.00	35.76	35.76	2.23%	901,000
Jan 9, 2026	34.56	34.98	34.35	34.98	34.98	1.16%	811,300
Jan 8, 2026	33.97	34.71	33.73	34.58	34.58	1.56%	979,600
Jan 7, 2026	33.96	34.15	33.60	34.05	34.05	0.09%	803,100
Jan 6, 2026	34.04	34.58	33.91	34.02	34.02	-0.06%	930,800
Jan 5, 2026	33.35	34.40	33.35	34.04	34.04	2.07%	1,042,200
Dec 31, 2025	33.50	33.55	32.95	33.35	33.35	0.18%	571,700
Dec 30, 2025	33.67	33.88	33.17	33.29	33.29	-1.13%	549,000
Dec 29, 2025	33.61	33.76	33.14	33.67	33.67	0.21%	552,800
Dec 26, 2025	34.06	34.24	33.50	33.60	33.60	-1.26%	604,600
Dec 25, 2025	33.87	34.24	33.51	34.03	34.03	0.95%	595,600
Dec 24, 2025	33.26	33.81	33.16	33.71	33.71	1.75%	674,700
Dec 23, 2025	33.19	33.43	32.94	33.13	33.13	-0.39%	586,900
Dec 22, 2025	33.48	33.78	33.26	33.26	33.26	-0.54%	832,400
Dec 19, 2025	32.95	33.66	32.95	33.44	33.44	1.52%	874,700
Dec 18, 2025	32.27	33.32	32.19	32.94	32.94	1.92%	934,400
Dec 17, 2025	32.38	32.76	31.80	32.32	32.32	-0.46%	627,800
Dec 16, 2025	33.00	33.27	32.27	32.47	32.47	-1.49%	743,900
Dec 15, 2025	32.73	33.58	32.66	32.96	32.96	-0.45%	789,500
Dec 12, 2025	33.65	34.24	33.00	33.11	33.11	-1.78%	858,407
Dec 11, 2025	35.17	35.17	33.55	33.71	33.71	-3.71%	920,741
Dec 10, 2025	35.99	36.19	34.94	35.01	35.01	-2.88%	689,000
Dec 9, 2025	36.21	36.60	36.00	36.05	36.05	-0.63%	539,200
Dec 8, 2025	35.79	36.52	35.75	36.28	36.28	1.37%	575,769
Dec 5, 2025	35.20	36.10	34.60	35.79	35.79	1.85%	653,469
Dec 4, 2025	36.05	36.17	35.11	35.14	35.14	-2.87%	734,000
Dec 3, 2025	36.57	36.87	35.81	36.18	36.18	-1.07%	704,600
Dec 2, 2025	36.90	36.90	36.27	36.57	36.57	-0.89%	608,968
Dec 1, 2025	37.01	37.80	36.70	36.90	36.90	-0.22%	900,000
Nov 28, 2025	36.60	37.02	36.15	36.98	36.98	1.20%	789,600
Nov 27, 2025	36.28	36.80	35.91	36.54	36.54	0.74%	879,900
Nov 26, 2025	36.91	37.84	36.09	36.27	36.27	-1.73%	1,118,400
Nov 25, 2025	36.61	37.56	36.04	36.91	36.91	2.78%	1,170,900
Nov 24, 2025	35.12	36.05	35.02	35.91	35.91	2.60%	1,056,800
Nov 21, 2025	37.11	37.46	34.72	35.00	35.00	-5.89%	1,413,591
Nov 20, 2025	37.71	37.73	36.64	37.19	37.19	-0.38%	1,092,207
Nov 19, 2025	38.38	38.98	37.10	37.33	37.33	-2.66%	1,622,986
Nov 18, 2025	38.03	38.35	37.72	38.35	38.35	1.00%	1,063,769
Nov 17, 2025	37.91	38.18	37.47	37.97	37.97	0.82%	675,900
Nov 14, 2025	37.47	38.01	37.29	37.66	37.66	-0.13%	709,100
Nov 13, 2025	37.43	37.90	37.25	37.71	37.71	0.37%	587,400
Nov 12, 2025	37.45	38.32	37.34	37.57	37.57	0.13%	779,300
Nov 11, 2025	37.59	37.95	37.45	37.52	37.52	0.13%	624,400
Nov 10, 2025	37.50	37.75	37.30	37.47	37.47	0.03%	751,069
Nov 7, 2025	38.25	38.25	37.30	37.46	37.46	-1.60%	1,403,069
Nov 6, 2025	37.77	38.25	37.49	38.07	38.07	0.55%	1,505,169
Nov 5, 2025	36.73	38.49	36.23	37.86	37.86	2.60%	2,226,069
Nov 4, 2025	36.42	36.92	36.16	36.90	36.90	1.40%	834,993
Nov 3, 2025	36.46	36.48	35.94	36.39	36.39	1.08%	584,700
Oct 31, 2025	35.50	36.18	35.45	36.00	36.00	1.41%	692,300
Oct 30, 2025	35.67	35.95	35.25	35.50	35.50	-0.48%	696,101
Oct 29, 2025	36.12	36.48	35.61	35.67	35.67	-1.71%	731,704
Oct 28, 2025	36.37	36.66	36.04	36.29	36.29	-0.49%	552,900
Oct 27, 2025	36.88	36.88	36.02	36.47	36.47	0.44%	750,501
Oct 24, 2025	36.25	36.46	35.89	36.31	36.31	0.41%	584,680
Oct 23, 2025	35.98	36.16	35.60	36.16	36.16	0.44%	660,400
Oct 22, 2025	35.84	36.27	35.49	36.00	36.00	0.42%	669,600
Oct 21, 2025	35.34	35.85	35.06	35.85	35.85	1.47%	592,441
Oct 20, 2025	34.97	35.38	34.72	35.33	35.33	2.23%	811,741
Oct 17, 2025	35.10	35.16	34.56	34.56	34.56	-1.62%	767,700
Oct 16, 2025	35.30	35.47	34.76	35.13	35.13	0.23%	686,300
Oct 15, 2025	34.41	35.40	34.26	35.05	35.05	1.89%	964,107
Oct 14, 2025	34.62	35.00	34.17	34.40	34.40	-0.52%	743,199
Oct 13, 2025	34.18	34.91	32.86	34.58	34.58	-0.77%	1,125,600
Oct 10, 2025	34.86	35.38	34.60	34.85	34.85	-0.14%	777,000