SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.14	29.68	29.08	29.18	29.18	-0.88%	3,242,315
Apr 28, 2026	31.04	31.25	29.29	29.44	29.44	-4.69%	4,554,337
Apr 27, 2026	33.31	33.31	30.88	30.89	30.89	-10.98%	6,701,553
Apr 24, 2026	33.44	35.33	33.07	34.70	34.70	-0.20%	6,775,281
Apr 23, 2026	34.98	35.15	33.00	34.77	34.77	-3.15%	9,605,930
Apr 22, 2026	34.88	38.62	34.00	35.90	35.90	7.49%	14,741,759
Apr 21, 2026	33.40	33.40	32.88	33.40	33.40	20.01%	2,908,615
Apr 3, 2026	28.75	28.75	27.55	27.83	27.83	-2.42%	1,882,686
Apr 2, 2026	28.75	28.97	28.27	28.52	28.52	-0.80%	1,652,101
Apr 1, 2026	28.86	28.97	28.52	28.75	28.75	1.63%	1,353,270
Mar 31, 2026	28.62	29.06	28.26	28.29	28.29	-1.15%	1,644,003
Mar 30, 2026	28.43	28.65	28.06	28.62	28.62	0.46%	1,336,567
Mar 27, 2026	28.03	28.76	27.68	28.49	28.49	0.74%	1,795,939
Mar 26, 2026	29.11	29.35	28.16	28.28	28.28	-2.88%	1,918,619
Mar 25, 2026	29.10	29.55	28.91	29.12	29.12	0.14%	2,409,038
Mar 24, 2026	28.67	29.14	27.84	29.08	29.08	3.34%	3,013,153
Mar 23, 2026	28.75	29.59	27.90	28.14	28.14	-6.26%	3,864,175
Mar 20, 2026	33.00	33.61	30.00	30.02	30.02	-14.15%	7,788,415
Mar 19, 2026	33.28	35.54	33.19	34.97	34.97	3.71%	6,944,616
Mar 18, 2026	33.83	33.90	33.11	33.72	33.72	0.66%	1,620,885
Mar 17, 2026	33.98	34.88	33.42	33.50	33.50	-1.41%	3,396,963
Mar 16, 2026	33.51	34.24	33.00	33.98	33.98	3.91%	3,127,959
Mar 13, 2026	32.94	33.21	32.55	32.70	32.70	-0.34%	1,234,046
Mar 12, 2026	32.77	33.24	32.61	32.81	32.81	-0.06%	1,245,158
Mar 11, 2026	32.92	33.48	32.82	32.83	32.83	-0.30%	1,521,115
Mar 10, 2026	31.93	33.12	31.61	32.93	32.93	4.14%	2,240,315
Mar 9, 2026	31.42	31.79	30.93	31.62	31.62	-1.06%	1,673,259
Mar 6, 2026	31.60	31.98	31.38	31.96	31.96	1.08%	1,334,261
Mar 5, 2026	31.40	31.90	31.38	31.62	31.62	2.50%	2,112,415
Mar 4, 2026	30.80	31.50	30.72	30.85	30.85	-1.28%	1,794,732
Mar 3, 2026	33.67	33.67	31.15	31.25	31.25	-5.59%	3,174,105
Mar 2, 2026	33.99	34.13	32.61	33.10	33.10	-3.58%	2,973,999
Feb 27, 2026	34.65	34.65	34.10	34.33	34.33	-1.29%	1,843,925
Feb 26, 2026	34.30	34.80	34.13	34.78	34.78	1.31%	1,932,108
Feb 25, 2026	34.25	34.46	34.17	34.33	34.33	0.12%	1,475,954
Feb 24, 2026	34.00	34.32	33.69	34.29	34.29	2.02%	1,873,060
Feb 13, 2026	33.54	33.97	33.45	33.61	33.61	0.03%	1,782,400
Feb 12, 2026	33.59	33.99	33.48	33.60	33.60	0.18%	2,212,600
Feb 11, 2026	34.26	34.36	33.25	33.54	33.54	-4.58%	5,096,820
Feb 10, 2026	35.50	35.60	35.11	35.15	35.15	-0.90%	1,531,939
Feb 9, 2026	36.00	36.00	35.21	35.47	35.47	1.34%	1,688,648
Feb 6, 2026	34.49	35.49	34.00	35.00	35.00	1.16%	2,357,175
Feb 5, 2026	35.34	35.55	34.59	34.60	34.60	-2.48%	2,115,234
Feb 4, 2026	35.10	36.11	34.88	35.48	35.48	0.71%	2,630,877
Feb 3, 2026	34.75	35.34	34.60	35.23	35.23	2.56%	2,271,501
Feb 2, 2026	35.69	36.00	34.24	34.35	34.35	-4.58%	2,734,543
Jan 30, 2026	34.80	36.12	34.78	36.00	36.00	2.07%	3,797,573
Jan 29, 2026	35.41	36.10	35.00	35.27	35.27	-1.09%	3,355,621
Jan 28, 2026	36.16	36.49	35.28	35.66	35.66	-1.95%	3,237,310
Jan 27, 2026	37.00	37.26	35.15	36.37	36.37	-1.33%	4,650,806
Jan 26, 2026	37.60	37.80	36.39	36.86	36.86	-2.23%	5,308,121
Jan 23, 2026	38.40	38.85	37.12	37.70	37.70	-1.90%	7,575,240
Jan 22, 2026	39.00	39.30	38.06	38.43	38.43	-3.10%	7,529,638
Jan 21, 2026	36.86	40.12	36.75	39.66	39.66	3.44%	11,936,027
Jan 20, 2026	36.55	38.35	36.16	38.34	38.34	4.33%	12,022,300
Jan 19, 2026	36.23	39.00	36.23	36.75	36.75	7.77%	13,247,240
Jan 16, 2026	33.76	34.24	33.22	34.10	34.10	1.97%	3,871,874
Jan 15, 2026	32.80	34.50	32.58	33.44	33.44	2.14%	4,697,591
Jan 14, 2026	32.79	33.28	32.29	32.74	32.74	0.15%	3,314,075
Jan 13, 2026	33.66	33.89	32.58	32.69	32.69	-2.88%	3,611,795
Jan 12, 2026	33.10	33.85	32.66	33.66	33.66	2.06%	3,930,071
Jan 9, 2026	33.01	33.18	32.50	32.98	32.98	-0.30%	3,272,273
Jan 8, 2026	32.62	33.30	32.61	33.08	33.08	0.46%	2,745,121
Jan 7, 2026	33.11	33.44	32.71	32.93	32.93	0.09%	2,950,659
Jan 6, 2026	32.98	33.27	32.80	32.90	32.90	-0.24%	2,637,795
Jan 5, 2026	33.11	33.29	32.60	32.98	32.98	-0.33%	2,256,298
Dec 31, 2025	33.12	33.65	32.77	33.09	33.09	-0.03%	3,095,969
Dec 30, 2025	32.50	33.58	32.33	33.10	33.10	1.50%	4,513,477
Dec 29, 2025	32.18	32.68	31.82	32.61	32.61	1.97%	2,754,834
Dec 26, 2025	32.40	32.69	31.92	31.98	31.98	-1.24%	2,637,383
Dec 25, 2025	31.68	32.51	31.36	32.38	32.38	3.15%	2,956,224
Dec 24, 2025	30.99	31.50	30.85	31.39	31.39	1.32%	1,545,949
Dec 23, 2025	31.47	31.62	30.79	30.98	30.98	-1.53%	1,580,157
Dec 22, 2025	31.49	31.80	31.42	31.46	31.46	0.41%	1,488,765
Dec 19, 2025	30.71	31.50	30.71	31.33	31.33	1.72%	1,814,124
Dec 18, 2025	30.60	31.30	30.30	30.80	30.80	-0.10%	1,745,755
Dec 17, 2025	30.55	31.12	30.02	30.83	30.83	0.78%	1,883,421
Dec 16, 2025	30.95	31.08	30.40	30.59	30.59	-1.16%	1,518,972
Dec 15, 2025	31.05	31.45	30.50	30.95	30.95	-1.02%	1,512,560
Dec 12, 2025	31.41	32.09	31.10	31.27	31.27	-0.48%	1,868,955
Dec 11, 2025	32.24	32.24	31.39	31.42	31.42	-2.51%	1,478,597
Dec 10, 2025	32.16	32.55	31.90	32.23	32.23	0.62%	1,671,435
Dec 9, 2025	31.90	32.39	31.68	32.03	32.03	-0.19%	1,265,973
Dec 8, 2025	31.94	32.28	31.80	32.09	32.09	0.94%	1,543,170
Dec 5, 2025	31.01	31.80	30.75	31.79	31.79	2.15%	1,823,708
Dec 4, 2025	31.16	31.72	30.70	31.12	31.12	0.10%	1,578,902
Dec 3, 2025	31.68	31.82	31.01	31.09	31.09	-1.86%	1,500,820
Dec 2, 2025	32.30	32.36	31.56	31.68	31.68	-0.72%	1,432,314
Dec 1, 2025	31.99	32.33	31.75	31.91	31.91	-0.09%	1,640,924
Nov 28, 2025	31.60	31.99	31.50	31.94	31.94	0.79%	1,348,673
Nov 27, 2025	31.35	32.20	31.25	31.69	31.69	1.05%	1,748,989
Nov 26, 2025	31.34	31.87	31.21	31.36	31.36	0.03%	1,610,234
Nov 25, 2025	31.37	31.70	31.12	31.35	31.35	0.77%	1,514,816
Nov 24, 2025	30.87	31.44	30.75	31.11	31.11	2.20%	2,261,674
Nov 21, 2025	31.82	32.20	30.40	30.44	30.44	-4.82%	2,603,218
Nov 20, 2025	32.27	32.64	31.91	31.98	31.98	-0.84%	1,220,826
Nov 19, 2025	32.92	33.19	32.07	32.25	32.25	-2.42%	1,766,558
Nov 18, 2025	33.48	33.49	32.95	33.05	33.05	-0.99%	1,459,959
Nov 17, 2025	33.55	33.77	33.11	33.38	33.38	0.21%	1,343,703
Nov 14, 2025	33.52	34.26	33.31	33.31	33.31	-1.07%	2,028,369