SHE:301008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.72	31.72	30.41	31.45	-	2.44%	3,186,168
Apr 29, 2026	30.03	30.97	30.03	30.70	30.70	1.72%	3,516,195
Apr 28, 2026	31.10	31.25	29.98	30.18	30.18	-3.64%	4,883,986
Apr 27, 2026	31.15	31.46	30.53	31.32	31.32	0.38%	4,468,183
Apr 24, 2026	31.72	31.99	30.97	31.20	31.20	-1.89%	4,787,497
Apr 23, 2026	32.90	33.00	31.69	31.80	31.80	-5.30%	8,323,984
Apr 22, 2026	33.38	33.77	33.12	33.58	33.58	-0.39%	5,889,388
Apr 21, 2026	34.32	34.42	32.80	33.71	33.71	-2.94%	10,675,122
Apr 20, 2026	35.00	35.50	34.06	34.73	34.73	-7.04%	13,293,749
Apr 17, 2026	38.00	38.44	36.82	37.36	37.36	-3.04%	12,660,580
Apr 16, 2026	37.33	39.15	36.81	38.53	38.53	1.26%	14,886,009
Apr 15, 2026	35.51	38.07	35.32	38.05	38.05	6.73%	16,654,796
Apr 14, 2026	35.44	35.90	34.77	35.65	35.65	0.59%	9,705,784
Apr 13, 2026	34.94	35.91	34.64	35.44	35.44	1.55%	9,366,167
Apr 10, 2026	36.25	36.53	34.70	34.90	34.90	-3.54%	12,874,750
Apr 9, 2026	36.01	36.59	34.80	36.18	36.18	-2.22%	12,854,355
Apr 8, 2026	36.00	37.44	35.82	37.00	37.00	0.35%	17,833,430
Apr 7, 2026	39.00	39.54	36.01	36.87	36.87	-12.49%	22,043,770
Apr 3, 2026	41.01	44.70	40.30	42.13	42.13	2.86%	24,853,360
Apr 2, 2026	43.02	44.70	40.15	40.96	40.96	-8.08%	24,549,380
Apr 1, 2026	49.34	49.50	43.29	44.56	44.56	5.37%	32,744,640
Mar 31, 2026	41.45	42.29	37.85	42.29	42.29	20.01%	28,869,140
Mar 30, 2026	35.24	35.24	33.56	35.24	35.24	19.99%	7,263,914
Mar 27, 2026	28.65	29.49	28.47	29.37	29.37	1.77%	1,343,050
Mar 26, 2026	29.43	29.82	28.72	28.86	28.86	-1.90%	1,238,900
Mar 25, 2026	28.70	29.88	28.70	29.42	29.42	2.51%	1,587,238
Mar 24, 2026	28.44	28.75	27.77	28.70	28.70	2.90%	1,471,200
Mar 23, 2026	29.01	29.45	27.70	27.89	27.89	-4.97%	2,308,940
Mar 20, 2026	30.50	30.51	28.94	29.35	29.35	-2.98%	1,741,296
Mar 19, 2026	30.69	31.03	30.12	30.25	30.25	-2.98%	1,324,594
Mar 18, 2026	30.59	31.33	30.33	31.18	31.18	2.30%	1,129,182
Mar 17, 2026	32.03	32.09	30.40	30.48	30.48	-4.39%	1,773,816
Mar 16, 2026	31.41	31.88	31.26	31.88	31.88	1.69%	1,282,648
Mar 13, 2026	31.83	32.18	31.28	31.35	31.35	-1.91%	1,356,578
Mar 12, 2026	32.40	32.64	31.83	31.96	31.96	-1.36%	1,233,909
Mar 11, 2026	33.17	33.17	32.22	32.40	32.40	-1.76%	1,239,267
Mar 10, 2026	31.68	33.07	31.68	32.98	32.98	5.00%	1,841,152
Mar 9, 2026	32.08	32.08	31.01	31.41	31.41	-3.68%	1,873,832
Mar 6, 2026	32.32	32.64	32.14	32.61	32.61	0.90%	988,568
Mar 5, 2026	32.80	33.12	32.13	32.32	32.32	-0.22%	1,415,853
Mar 4, 2026	31.93	33.20	31.80	32.39	32.39	-	1,490,005
Mar 3, 2026	34.53	34.53	32.39	32.39	32.39	-6.20%	2,886,498
Mar 2, 2026	34.78	35.82	34.01	34.53	34.53	-4.14%	3,099,592
Feb 27, 2026	35.72	36.18	35.58	36.02	36.02	1.18%	1,883,313
Feb 26, 2026	36.01	36.01	35.41	35.60	35.60	-1.03%	1,910,127
Feb 25, 2026	36.46	36.55	35.80	35.97	35.97	-0.36%	2,725,287
Feb 24, 2026	39.30	39.30	36.05	36.10	36.10	-3.06%	6,555,758
Feb 13, 2026	35.12	37.50	34.89	37.24	37.24	5.62%	6,059,492
Feb 12, 2026	34.90	35.60	34.60	35.26	35.26	0.89%	1,828,847
Feb 11, 2026	36.05	36.15	34.82	34.95	34.95	-4.12%	3,498,020
Feb 10, 2026	34.87	36.65	34.57	36.45	36.45	5.35%	5,456,998
Feb 9, 2026	34.75	34.93	34.23	34.60	34.60	0.06%	1,932,115
Feb 6, 2026	33.73	35.94	33.53	34.58	34.58	0.23%	2,424,078
Feb 5, 2026	37.07	37.07	34.40	34.50	34.50	-3.12%	4,522,849
Feb 4, 2026	36.20	36.49	35.40	35.61	35.61	-1.49%	1,967,551
Feb 3, 2026	35.81	36.50	35.16	36.15	36.15	1.54%	2,197,055
Feb 2, 2026	34.81	36.50	34.81	35.60	35.60	0.96%	3,554,881
Jan 30, 2026	34.50	35.28	33.60	35.26	35.26	1.06%	2,819,790
Jan 29, 2026	35.29	36.07	34.74	34.89	34.89	-3.08%	3,346,136
Jan 28, 2026	36.70	36.70	35.35	36.00	36.00	-1.91%	3,288,673
Jan 27, 2026	36.34	37.68	34.98	36.70	36.70	-0.03%	5,031,795
Jan 26, 2026	38.80	39.44	36.50	36.71	36.71	-4.03%	6,184,099
Jan 23, 2026	38.58	38.60	37.22	38.25	38.25	2.63%	6,060,128
Jan 22, 2026	37.50	37.57	36.75	37.27	37.27	-0.43%	2,714,254
Jan 21, 2026	36.36	37.84	36.05	37.43	37.43	2.32%	3,045,673
Jan 20, 2026	38.01	38.60	36.23	36.58	36.58	-3.76%	4,433,313
Jan 19, 2026	37.03	38.25	36.96	38.01	38.01	3.01%	4,721,273
Jan 16, 2026	36.50	37.95	36.40	36.90	36.90	2.16%	5,975,667
Jan 15, 2026	36.61	37.07	35.93	36.12	36.12	-2.27%	3,363,540
Jan 14, 2026	37.13	37.42	36.14	36.96	36.96	-0.43%	5,928,040
Jan 13, 2026	37.25	39.06	36.61	37.12	37.12	0.11%	8,200,266
Jan 12, 2026	36.80	37.15	36.31	37.08	37.08	0.71%	5,789,602
Jan 9, 2026	34.97	37.36	34.75	36.82	36.82	5.26%	7,216,880
Jan 8, 2026	34.00	35.18	33.73	34.98	34.98	2.88%	3,857,842
Jan 7, 2026	34.49	34.66	33.88	34.00	34.00	-1.42%	3,048,649
Jan 6, 2026	34.37	35.20	34.26	34.49	34.49	0.35%	3,345,871
Jan 5, 2026	34.38	34.66	33.86	34.37	34.37	-0.38%	3,412,950
Dec 31, 2025	36.00	36.00	34.49	34.50	34.50	-3.71%	5,357,056
Dec 30, 2025	34.88	36.00	34.62	35.83	35.83	2.28%	5,458,135
Dec 29, 2025	35.33	35.65	34.63	35.03	35.03	0.72%	3,731,513
Dec 26, 2025	34.43	35.35	34.20	34.78	34.78	0.81%	3,234,588
Dec 25, 2025	34.58	34.65	33.87	34.50	34.50	0.61%	3,283,887
Dec 24, 2025	34.30	34.70	33.95	34.29	34.29	-0.23%	1,849,391
Dec 23, 2025	34.37	34.64	33.80	34.37	34.37	-0.09%	1,779,602
Dec 22, 2025	33.90	34.95	33.71	34.40	34.40	1.47%	2,162,989
Dec 19, 2025	33.58	34.40	33.58	33.90	33.90	1.19%	2,040,751
Dec 18, 2025	32.62	35.17	32.62	33.50	33.50	1.79%	4,106,592
Dec 17, 2025	32.43	32.98	31.82	32.91	32.91	0.95%	2,150,104
Dec 16, 2025	33.40	33.66	32.30	32.60	32.60	-2.42%	1,959,374
Dec 15, 2025	33.81	34.15	33.27	33.41	33.41	-1.18%	1,958,086
Dec 12, 2025	33.42	34.25	33.26	33.81	33.81	1.44%	2,542,160
Dec 11, 2025	34.38	34.61	33.33	33.33	33.33	-3.03%	2,239,574
Dec 10, 2025	34.95	35.00	34.30	34.37	34.37	-1.63%	1,829,600
Dec 9, 2025	35.28	35.68	34.85	34.94	34.94	-1.30%	1,689,851
Dec 8, 2025	35.10	35.73	34.87	35.40	35.40	0.88%	2,699,580
Dec 5, 2025	34.50	35.27	34.14	35.09	35.09	1.21%	2,935,362
Dec 4, 2025	35.00	35.51	34.05	34.67	34.67	0.35%	3,175,035
Dec 3, 2025	35.66	35.98	34.05	34.55	34.55	-3.11%	4,008,687
Dec 2, 2025	36.72	36.77	35.58	35.66	35.66	-3.78%	3,061,160
Dec 1, 2025	36.68	37.13	36.42	37.06	37.06	0.41%	3,417,895