SHE:301002 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.51	48.67	46.70	47.36	47.36	-1.33%	6,190,441
Apr 28, 2026	47.20	48.48	46.55	48.00	48.00	-0.10%	7,532,197
Apr 27, 2026	45.88	48.71	42.00	48.05	48.05	2.08%	14,731,120
Apr 24, 2026	45.22	47.60	44.77	47.07	47.07	3.31%	8,132,232
Apr 23, 2026	44.96	47.97	44.85	45.56	45.56	1.42%	8,400,507
Apr 22, 2026	44.89	45.63	44.25	44.92	44.92	-0.58%	5,284,207
Apr 21, 2026	43.89	45.55	43.13	45.18	45.18	3.24%	5,891,521
Apr 20, 2026	43.68	46.58	43.33	43.76	43.76	0.71%	7,822,817
Apr 17, 2026	40.48	44.99	39.52	43.45	43.45	7.23%	10,033,403
Apr 16, 2026	37.89	40.90	37.60	40.52	40.52	8.02%	7,181,082
Apr 15, 2026	37.78	38.86	37.43	37.51	37.51	0.24%	4,292,911
Apr 14, 2026	37.06	37.50	36.88	37.42	37.42	1.63%	2,467,511
Apr 13, 2026	37.85	37.85	36.55	36.82	36.82	-2.57%	2,870,439
Apr 10, 2026	36.89	38.98	36.20	37.79	37.79	4.10%	4,297,712
Apr 9, 2026	36.00	36.50	35.07	36.30	36.30	0.55%	2,381,385
Apr 8, 2026	35.00	36.35	34.73	36.10	36.10	6.49%	3,401,887
Apr 7, 2026	34.34	35.45	33.87	33.90	33.90	-1.08%	2,997,102
Apr 3, 2026	36.34	36.69	33.95	34.27	34.27	-4.17%	3,033,715
Apr 2, 2026	36.49	36.91	35.42	35.76	35.76	-2.00%	2,008,541
Apr 1, 2026	36.87	37.41	36.15	36.49	36.49	1.14%	1,872,309
Mar 31, 2026	36.22	37.22	35.82	36.08	36.08	-0.39%	2,529,100
Mar 30, 2026	35.20	36.40	34.70	36.22	36.22	2.06%	3,356,065
Mar 27, 2026	34.21	36.08	33.88	35.49	35.49	1.95%	2,488,127
Mar 26, 2026	36.54	36.54	34.50	34.81	34.81	-4.86%	3,220,690
Mar 25, 2026	34.69	36.86	34.69	36.59	36.59	6.46%	4,164,654
Mar 24, 2026	33.31	34.50	32.34	34.37	34.37	7.54%	4,772,840
Mar 23, 2026	34.07	34.42	31.82	31.96	31.96	-7.87%	4,827,446
Mar 20, 2026	35.87	36.40	34.47	34.69	34.69	-3.02%	3,294,720
Mar 19, 2026	37.61	37.71	35.30	35.77	35.77	-6.34%	3,744,112
Mar 18, 2026	37.57	38.48	37.20	38.19	38.19	2.52%	2,552,589
Mar 17, 2026	39.30	39.50	37.15	37.25	37.25	-4.24%	3,324,366
Mar 16, 2026	40.57	41.60	38.50	38.90	38.90	-3.93%	3,582,775
Mar 13, 2026	42.08	42.08	40.34	40.49	40.49	-4.01%	3,522,221
Mar 12, 2026	42.52	43.34	41.27	42.18	42.18	-2.07%	3,492,028
Mar 11, 2026	42.90	44.51	42.50	43.07	43.07	0.37%	3,751,116
Mar 10, 2026	41.64	42.92	41.64	42.91	42.91	4.45%	4,326,678
Mar 9, 2026	41.41	41.50	39.67	41.08	41.08	-2.72%	4,406,483
Mar 6, 2026	41.62	42.47	40.33	42.23	42.23	1.73%	4,669,125
Mar 5, 2026	41.25	42.26	40.30	41.51	41.51	3.52%	6,666,168
Mar 4, 2026	41.15	42.37	39.53	40.10	40.10	-3.19%	7,122,630
Mar 3, 2026	45.70	46.21	41.11	41.42	41.42	-9.21%	8,306,302
Mar 2, 2026	46.50	48.35	45.30	45.62	45.62	-2.89%	8,439,860
Feb 27, 2026	44.88	47.49	44.03	46.98	46.98	2.60%	7,509,736
Feb 26, 2026	45.05	46.38	44.57	45.79	45.79	0.64%	11,862,220
Feb 25, 2026	43.04	45.87	41.98	45.50	45.50	7.90%	12,811,050
Feb 24, 2026	42.78	43.79	41.50	42.17	42.17	-0.05%	5,068,553
Feb 13, 2026	41.08	42.98	40.63	42.19	42.19	2.01%	5,692,547
Feb 12, 2026	40.30	42.50	39.50	41.36	41.36	2.63%	7,748,188
Feb 11, 2026	39.84	41.72	39.51	40.30	40.30	-0.35%	7,219,745
Feb 10, 2026	36.11	41.17	35.83	40.44	40.44	6.23%	13,701,730
Feb 9, 2026	39.74	40.10	38.04	38.07	38.07	-3.86%	5,354,460
Feb 6, 2026	39.97	41.30	39.32	39.60	39.60	-1.91%	4,513,633
Feb 5, 2026	39.08	40.85	38.84	40.37	40.37	1.92%	5,742,343
Feb 4, 2026	39.03	41.50	38.21	39.61	39.61	1.02%	7,877,155
Feb 3, 2026	38.46	39.65	37.49	39.21	39.21	2.03%	7,215,849
Feb 2, 2026	39.00	40.53	37.90	38.43	38.43	-0.44%	5,659,593
Jan 30, 2026	38.44	39.29	37.70	38.60	38.60	-0.52%	4,409,550
Jan 29, 2026	39.59	41.14	38.00	38.80	38.80	-2.39%	5,478,360
Jan 28, 2026	41.00	41.32	39.54	39.75	39.75	-3.12%	4,769,754
Jan 27, 2026	41.68	42.57	39.84	41.03	41.03	-2.05%	7,839,784
Jan 26, 2026	43.89	44.45	41.51	41.89	41.89	-3.46%	8,423,389
Jan 23, 2026	42.00	44.58	41.40	43.39	43.39	3.06%	11,636,170
Jan 22, 2026	41.06	42.87	40.15	42.10	42.10	2.53%	10,116,550
Jan 21, 2026	37.28	41.50	37.22	41.06	41.06	8.22%	11,055,081
Jan 20, 2026	40.51	41.79	37.55	37.94	37.94	-4.75%	7,050,539
Jan 19, 2026	37.08	40.99	36.92	39.83	39.83	5.37%	11,945,330
Jan 16, 2026	37.39	37.99	36.27	37.80	37.80	1.02%	8,681,862
Jan 15, 2026	38.62	39.49	36.30	37.42	37.42	-3.78%	9,135,070
Jan 14, 2026	38.46	40.22	38.22	38.89	38.89	1.14%	8,892,845
Jan 13, 2026	44.09	44.09	38.08	38.45	38.45	-11.26%	13,218,630
Jan 12, 2026	39.96	43.33	39.44	43.33	43.33	14.54%	12,156,170
Jan 9, 2026	38.30	39.20	37.27	37.83	37.83	-2.93%	6,421,368
Jan 8, 2026	39.50	40.41	38.17	38.97	38.97	-1.29%	7,438,512
Jan 7, 2026	37.77	39.98	37.37	39.48	39.48	4.86%	9,197,933
Jan 6, 2026	37.50	38.92	37.09	37.65	37.65	-2.21%	7,653,331
Jan 5, 2026	35.92	38.96	34.11	38.50	38.50	5.74%	12,215,535
Dec 31, 2025	33.42	36.60	33.42	36.41	36.41	8.52%	9,647,120
Dec 30, 2025	34.09	34.30	32.71	33.55	33.55	-1.32%	5,326,392
Dec 29, 2025	34.81	35.23	33.36	34.00	34.00	-3.66%	5,880,910
Dec 26, 2025	34.95	36.00	34.19	35.29	35.29	-0.17%	8,453,650
Dec 25, 2025	33.50	35.35	31.70	35.35	35.35	9.04%	10,655,673
Dec 24, 2025	32.25	32.93	31.78	32.42	32.42	0.56%	4,286,970
Dec 23, 2025	33.95	34.00	31.89	32.24	32.24	-5.84%	7,880,901
Dec 22, 2025	32.66	36.49	32.35	34.24	34.24	6.17%	13,299,450
Dec 19, 2025	30.64	33.25	30.01	32.25	32.25	4.78%	11,443,367
Dec 18, 2025	27.67	31.69	27.42	30.78	30.78	11.04%	5,391,208
Dec 17, 2025	27.64	28.29	27.02	27.72	27.72	-0.36%	2,346,324
Dec 16, 2025	28.51	28.65	27.62	27.82	27.82	-2.45%	1,243,994
Dec 15, 2025	28.90	29.26	28.01	28.52	28.52	-1.31%	1,214,568
Dec 12, 2025	29.11	29.27	28.74	28.90	28.90	-0.31%	1,566,610
Dec 11, 2025	29.77	29.93	28.99	28.99	28.99	-2.49%	2,475,432
Dec 10, 2025	30.39	30.49	29.30	29.73	29.73	-2.11%	2,231,874
Dec 9, 2025	30.48	31.17	30.20	30.37	30.37	-1.11%	2,244,940
Dec 8, 2025	30.01	31.30	29.95	30.71	30.71	2.71%	2,086,157
Dec 5, 2025	29.88	30.19	29.00	29.90	29.90	-	1,850,711
Dec 4, 2025	29.23	30.55	29.22	29.90	29.90	2.50%	2,832,022
Dec 3, 2025	29.42	29.82	29.01	29.17	29.17	-0.55%	1,143,414
Dec 2, 2025	29.87	30.01	29.21	29.33	29.33	-1.91%	1,656,550
Dec 1, 2025	30.54	31.08	29.73	29.90	29.90	-1.77%	1,931,890
Nov 28, 2025	30.68	31.06	29.72	30.44	30.44	0.46%	1,375,464