SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.69	38.25	36.69	38.08	38.08	5.14%	4,766,841
Mar 9, 2026	36.35	36.80	35.12	36.22	36.22	-2.27%	4,349,500
Mar 6, 2026	35.50	38.29	35.50	37.06	37.06	5.43%	5,793,021
Mar 5, 2026	35.63	36.28	34.95	35.15	35.15	1.01%	2,162,182
Mar 4, 2026	34.55	35.38	34.30	34.80	34.80	-0.43%	2,128,114
Mar 3, 2026	36.30	36.69	34.95	34.95	34.95	-2.51%	3,707,071
Mar 2, 2026	35.90	36.50	35.40	35.85	35.85	-1.24%	3,129,928
Feb 27, 2026	36.75	36.83	36.11	36.30	36.30	-2.10%	2,521,480
Feb 26, 2026	36.25	37.10	35.96	37.08	37.08	2.43%	3,251,700
Feb 25, 2026	36.34	36.50	35.91	36.20	36.20	-	2,534,840
Feb 24, 2026	36.32	36.77	35.70	36.20	36.20	1.26%	2,460,378
Feb 13, 2026	35.98	36.48	35.73	35.75	35.75	-1.24%	2,710,948
Feb 12, 2026	35.58	36.66	35.22	36.20	36.20	2.49%	4,464,329
Feb 11, 2026	34.91	35.66	34.72	35.32	35.32	1.00%	2,634,234
Feb 10, 2026	34.87	35.49	34.71	34.97	34.97	0.26%	1,892,580
Feb 9, 2026	34.70	35.23	34.46	34.88	34.88	1.78%	2,223,680
Feb 6, 2026	33.87	34.99	33.60	34.27	34.27	0.20%	2,158,200
Feb 5, 2026	34.44	34.87	33.98	34.20	34.20	-1.50%	1,636,800
Feb 4, 2026	34.70	35.75	34.30	34.72	34.72	0.03%	2,632,220
Feb 3, 2026	33.61	34.73	33.42	34.71	34.71	3.86%	2,442,000
Feb 2, 2026	33.84	34.40	33.33	33.42	33.42	-1.97%	2,090,880
Jan 30, 2026	32.70	34.14	32.41	34.09	34.09	4.54%	3,323,493
Jan 29, 2026	33.84	34.10	32.60	32.61	32.61	-4.37%	3,347,680
Jan 28, 2026	35.29	35.40	33.72	34.10	34.10	-3.37%	2,901,127
Jan 27, 2026	34.55	35.33	33.46	35.29	35.29	2.32%	2,824,229
Jan 26, 2026	35.40	35.66	34.37	34.49	34.49	-2.41%	2,385,168
Jan 23, 2026	35.46	35.46	35.03	35.34	35.34	-0.25%	2,274,653
Jan 22, 2026	34.88	35.61	34.70	35.43	35.43	1.34%	2,569,900
Jan 21, 2026	34.35	35.32	34.09	34.96	34.96	0.89%	2,221,889
Jan 20, 2026	35.27	35.49	34.17	34.65	34.65	-1.76%	2,914,635
Jan 19, 2026	35.51	35.99	35.08	35.27	35.27	-1.07%	2,567,140
Jan 16, 2026	34.88	35.92	34.45	35.65	35.65	2.38%	3,693,480
Jan 15, 2026	35.00	35.26	34.42	34.82	34.82	-1.47%	2,607,787
Jan 14, 2026	34.09	35.43	34.08	35.34	35.34	3.79%	5,354,393
Jan 13, 2026	35.42	35.45	33.90	34.05	34.05	-3.79%	3,581,135
Jan 12, 2026	34.20	35.70	33.74	35.39	35.39	3.72%	4,699,243
Jan 9, 2026	34.40	34.40	33.73	34.12	34.12	-0.96%	2,890,580
Jan 8, 2026	34.11	34.55	33.79	34.45	34.45	0.94%	2,536,316
Jan 7, 2026	33.87	34.29	33.47	34.13	34.13	0.80%	2,015,783
Jan 6, 2026	34.14	34.18	33.53	33.86	33.86	-0.82%	2,354,060
Jan 5, 2026	33.92	34.29	33.79	34.14	34.14	0.77%	2,166,020
Dec 31, 2025	34.62	34.62	33.83	33.88	33.88	-2.02%	2,204,500
Dec 30, 2025	34.17	34.99	34.17	34.58	34.58	0.20%	2,429,973
Dec 29, 2025	35.15	35.23	34.40	34.51	34.51	-1.17%	3,230,246
Dec 26, 2025	34.81	36.57	34.51	34.92	34.92	0.55%	5,786,303
Dec 25, 2025	33.68	34.74	33.51	34.73	34.73	3.21%	3,117,765
Dec 24, 2025	33.36	33.97	33.00	33.65	33.65	0.36%	2,011,120
Dec 23, 2025	32.97	33.64	32.76	33.53	33.53	1.48%	2,326,960
Dec 22, 2025	32.50	33.33	32.50	33.04	33.04	1.76%	1,766,980
Dec 19, 2025	32.78	33.09	32.45	32.47	32.47	0.03%	1,410,500
Dec 18, 2025	32.61	32.97	32.45	32.46	32.46	-1.19%	1,382,280
Dec 17, 2025	32.00	32.87	31.55	32.85	32.85	2.66%	1,994,292
Dec 16, 2025	32.60	32.84	31.92	32.00	32.00	-2.59%	1,582,737
Dec 15, 2025	32.39	33.63	32.02	32.85	32.85	1.64%	2,349,512
Dec 12, 2025	32.73	32.95	31.96	32.32	32.32	-0.86%	1,651,060
Dec 11, 2025	33.36	33.36	32.55	32.60	32.60	-1.98%	1,517,560
Dec 10, 2025	33.12	33.42	32.73	33.26	33.26	-0.33%	1,778,594
Dec 9, 2025	33.42	33.79	32.91	33.37	33.37	0.06%	2,652,960
Dec 8, 2025	32.79	33.75	32.30	33.35	33.35	2.71%	2,852,549
Dec 5, 2025	31.18	33.33	31.15	32.47	32.47	4.14%	2,482,288
Dec 4, 2025	31.50	31.76	30.90	31.18	31.18	-1.02%	935,200
Dec 3, 2025	31.83	32.16	31.45	31.50	31.50	-1.25%	1,002,809
Dec 2, 2025	32.31	32.47	31.86	31.90	31.90	-1.66%	925,978
Dec 1, 2025	32.04	32.76	31.80	32.44	32.44	1.69%	1,297,418
Nov 28, 2025	31.82	31.97	31.46	31.90	31.90	0.69%	953,320
Nov 27, 2025	31.46	32.07	31.38	31.68	31.68	0.73%	1,296,327
Nov 26, 2025	31.69	32.08	31.31	31.45	31.45	-0.10%	1,451,913
Nov 25, 2025	31.36	32.03	31.11	31.48	31.48	1.38%	1,222,700
Nov 24, 2025	30.49	31.36	30.01	31.05	31.05	3.12%	1,648,700
Nov 21, 2025	31.29	31.51	29.79	30.11	30.11	-4.47%	1,937,701
Nov 20, 2025	31.64	31.99	30.95	31.52	31.52	1.03%	1,706,745
Nov 19, 2025	32.31	32.57	31.02	31.20	31.20	-3.44%	1,693,462
Nov 18, 2025	32.50	32.68	32.15	32.31	32.31	-0.89%	1,131,885
Nov 17, 2025	32.59	32.95	32.41	32.60	32.60	-	963,060
Nov 14, 2025	32.90	33.17	32.60	32.60	32.60	-1.24%	1,076,426
Nov 13, 2025	33.14	33.43	32.96	33.01	33.01	-0.90%	1,153,540
Nov 12, 2025	33.53	33.67	32.93	33.31	33.31	-0.66%	1,163,846
Nov 11, 2025	33.76	34.07	33.16	33.53	33.53	-0.74%	1,244,600
Nov 10, 2025	34.27	34.65	33.51	33.78	33.78	-1.37%	1,264,120
Nov 7, 2025	34.03	34.66	33.50	34.25	34.25	0.68%	1,350,720
Nov 6, 2025	33.52	34.16	33.39	34.02	34.02	1.52%	1,258,340
Nov 5, 2025	33.35	33.88	33.20	33.51	33.51	-0.56%	1,294,200
Nov 4, 2025	34.20	34.54	33.46	33.70	33.70	-2.23%	1,432,120
Nov 3, 2025	34.65	34.73	34.00	34.47	34.47	-0.89%	1,776,300
Oct 31, 2025	34.62	35.22	34.43	34.78	34.78	0.09%	1,849,164
Oct 30, 2025	35.79	35.94	34.70	34.75	34.75	-2.36%	2,716,331
Oct 29, 2025	35.54	35.60	34.95	35.59	35.59	0.82%	2,217,073
Oct 28, 2025	35.16	35.60	35.02	35.30	35.30	-0.28%	1,910,714
Oct 27, 2025	35.61	36.50	35.01	35.40	35.40	-	2,858,660
Oct 24, 2025	34.28	35.99	33.98	35.40	35.40	3.21%	3,991,940
Oct 23, 2025	34.10	34.67	33.85	34.30	34.30	-0.23%	1,859,520
Oct 22, 2025	34.00	34.82	33.66	34.38	34.38	1.06%	2,513,000
Oct 21, 2025	32.99	34.28	32.84	34.02	34.02	2.87%	2,250,061
Oct 20, 2025	32.40	33.30	32.40	33.07	33.07	2.70%	1,526,249
Oct 17, 2025	32.99	33.17	32.08	32.20	32.20	-1.80%	1,827,051
Oct 16, 2025	32.81	33.55	32.61	32.79	32.79	-0.94%	1,787,371
Oct 15, 2025	32.67	33.27	32.36	33.10	33.10	2.00%	1,829,120
Oct 14, 2025	33.30	33.93	32.30	32.45	32.45	-1.90%	2,786,792
Oct 13, 2025	32.65	33.36	31.79	33.08	33.08	-2.39%	3,028,141
Oct 10, 2025	34.60	34.75	33.78	33.89	33.89	-2.05%	2,750,648