SHE:301023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	40.10	41.10	39.98	40.70	40.70	1.60%	1,035,180
Apr 28, 2026	40.55	41.00	39.80	40.06	40.06	-2.22%	1,266,061
Apr 27, 2026	40.14	41.11	39.65	40.97	40.97	1.86%	1,525,871
Apr 24, 2026	40.09	40.66	39.60	40.22	40.22	-0.30%	1,004,900
Apr 23, 2026	41.30	41.30	40.19	40.34	40.34	-2.32%	1,148,640
Apr 22, 2026	41.34	41.49	40.56	41.30	41.30	-0.10%	1,124,687
Apr 21, 2026	41.97	42.49	41.02	41.34	41.34	-0.31%	1,202,463
Apr 20, 2026	41.06	41.65	40.90	41.47	41.47	0.73%	1,016,669
Apr 17, 2026	40.87	41.22	40.52	41.17	41.17	0.34%	1,247,749
Apr 16, 2026	40.58	41.16	40.18	41.03	41.03	2.09%	1,413,960
Apr 15, 2026	40.25	40.88	40.05	40.19	40.19	-0.07%	1,250,440
Apr 14, 2026	40.10	40.26	39.67	40.22	40.22	1.11%	943,600
Apr 13, 2026	39.71	40.13	39.51	39.78	39.78	-0.55%	787,840
Apr 10, 2026	39.99	40.62	39.87	40.00	40.00	0.78%	1,317,520
Apr 9, 2026	40.17	40.63	39.48	39.69	39.69	-1.10%	1,408,345
Apr 8, 2026	39.19	40.13	38.85	40.13	40.13	4.56%	1,743,680
Apr 7, 2026	37.09	38.90	37.06	38.38	38.38	3.45%	1,757,160
Apr 3, 2026	38.20	38.45	37.02	37.10	37.10	-2.52%	936,110
Apr 2, 2026	39.29	39.55	37.88	38.06	38.06	-2.63%	979,660
Apr 1, 2026	39.40	39.56	38.78	39.09	39.09	1.45%	937,120
Mar 31, 2026	39.00	39.76	38.53	38.53	38.53	-1.15%	1,127,862
Mar 30, 2026	38.51	39.18	38.28	38.98	38.98	-0.03%	1,225,500
Mar 27, 2026	38.52	39.33	38.31	38.99	38.99	0.88%	1,073,644
Mar 26, 2026	39.81	40.23	38.55	38.65	38.65	-2.91%	1,013,442
Mar 25, 2026	39.21	40.11	38.96	39.81	39.81	2.16%	1,362,000
Mar 24, 2026	38.88	39.10	37.81	38.97	38.97	3.15%	1,477,079
Mar 23, 2026	39.56	40.20	37.53	37.78	37.78	-5.46%	1,748,965
Mar 20, 2026	41.99	41.99	39.91	39.96	39.96	-3.22%	1,338,160
Mar 19, 2026	42.47	42.73	41.13	41.29	41.29	-3.73%	1,157,016
Mar 18, 2026	42.11	42.89	41.98	42.89	42.89	2.22%	1,104,520
Mar 17, 2026	43.10	43.19	41.89	41.96	41.96	-2.35%	934,830
Mar 16, 2026	43.12	43.39	42.50	42.97	42.97	-0.49%	1,037,704
Mar 13, 2026	43.24	44.09	43.09	43.18	43.18	-0.80%	1,062,566
Mar 12, 2026	44.80	44.99	43.43	43.53	43.53	-2.77%	1,478,224
Mar 11, 2026	45.59	45.65	44.70	44.77	44.77	-1.45%	1,636,663
Mar 10, 2026	44.10	45.75	44.10	45.43	45.43	3.65%	2,044,406
Mar 9, 2026	43.78	44.30	43.03	43.83	43.83	-1.31%	1,596,710
Mar 6, 2026	43.04	44.57	43.01	44.41	44.41	2.66%	1,454,974
Mar 5, 2026	43.27	43.73	42.90	43.26	43.26	1.72%	1,430,326
Mar 4, 2026	42.13	43.32	42.06	42.53	42.53	-1.18%	1,664,397
Mar 3, 2026	44.80	45.55	43.01	43.04	43.04	-3.93%	2,514,988
Mar 2, 2026	46.09	46.61	44.62	44.80	44.80	-4.84%	3,046,580
Feb 27, 2026	46.80	47.12	46.58	47.08	47.08	-0.11%	1,214,120
Feb 26, 2026	47.00	47.25	46.31	47.13	47.13	0.36%	1,687,982
Feb 25, 2026	46.77	47.13	46.46	46.96	46.96	0.41%	1,630,247
Feb 24, 2026	47.43	47.57	46.39	46.77	46.77	0.78%	1,535,280
Feb 13, 2026	46.48	47.13	46.30	46.41	46.41	-0.34%	1,629,290
Feb 12, 2026	46.73	47.00	46.46	46.57	46.57	-	1,632,142
Feb 11, 2026	47.02	47.18	46.30	46.57	46.57	-1.44%	1,956,927
Feb 10, 2026	47.20	47.69	46.84	47.25	47.25	-0.04%	2,405,319
Feb 9, 2026	46.80	47.63	46.61	47.27	47.27	1.57%	2,505,771
Feb 6, 2026	45.64	47.77	45.32	46.54	46.54	1.77%	3,758,059
Feb 5, 2026	46.10	46.58	45.61	45.73	45.73	-2.06%	2,267,620
Feb 4, 2026	47.67	47.70	46.27	46.69	46.69	-2.85%	3,416,432
Feb 3, 2026	47.44	48.06	46.90	48.06	48.06	1.69%	3,190,303
Feb 2, 2026	47.51	48.36	47.11	47.26	47.26	-1.56%	3,162,643
Jan 30, 2026	47.17	48.50	46.65	48.01	48.01	0.67%	4,285,252
Jan 29, 2026	48.00	48.93	47.53	47.69	47.69	-1.45%	4,009,445
Jan 28, 2026	49.83	50.38	48.20	48.39	48.39	-4.25%	5,901,858
Jan 27, 2026	49.96	51.51	48.80	50.54	50.54	-0.28%	6,950,152
Jan 26, 2026	55.50	56.55	50.45	50.68	50.68	-10.33%	10,281,627
Jan 23, 2026	58.61	60.66	55.27	56.52	56.52	-4.53%	14,296,797
Jan 22, 2026	60.05	65.18	58.80	59.20	59.20	5.87%	18,420,460
Jan 21, 2026	55.92	55.92	55.92	55.92	55.92	20.00%	3,431,516
Jan 20, 2026	46.60	47.00	45.54	46.60	46.60	-1.15%	5,179,021
Jan 19, 2026	44.18	49.88	43.99	47.14	47.14	6.75%	8,769,124
Jan 16, 2026	42.45	44.88	42.00	44.16	44.16	1.10%	5,217,311
Jan 15, 2026	45.29	45.30	43.22	43.68	43.68	-2.89%	4,000,818
Jan 14, 2026	42.21	45.10	41.90	44.98	44.98	6.46%	6,253,243
Jan 13, 2026	43.30	43.55	41.88	42.25	42.25	-2.13%	2,426,917
Jan 12, 2026	42.07	43.30	41.83	43.17	43.17	2.91%	3,584,814
Jan 9, 2026	41.82	42.69	41.35	41.95	41.95	0.31%	2,306,151
Jan 8, 2026	41.20	42.00	41.02	41.82	41.82	0.87%	2,039,323
Jan 7, 2026	42.70	42.87	41.46	41.46	41.46	-3.24%	2,763,607
Jan 6, 2026	42.51	42.89	41.97	42.85	42.85	0.23%	2,777,227
Jan 5, 2026	43.00	43.00	42.16	42.75	42.75	-1.27%	2,685,865
Dec 31, 2025	43.11	43.62	42.36	43.30	43.30	-1.37%	3,916,833
Dec 30, 2025	41.49	44.58	40.84	43.90	43.90	4.70%	6,208,124
Dec 29, 2025	40.61	42.54	40.11	41.93	41.93	3.68%	4,305,649
Dec 26, 2025	41.80	41.85	40.39	40.44	40.44	-4.37%	4,352,006
Dec 25, 2025	40.56	42.77	40.34	42.29	42.29	4.27%	5,429,747
Dec 24, 2025	40.21	41.35	40.21	40.56	40.56	-0.90%	2,685,482
Dec 23, 2025	40.51	41.17	39.80	40.93	40.93	-0.75%	3,799,205
Dec 22, 2025	37.18	41.78	37.18	41.24	41.24	11.82%	6,754,355
Dec 19, 2025	35.85	37.20	35.56	36.88	36.88	3.89%	1,367,999
Dec 18, 2025	35.25	35.76	34.90	35.50	35.50	0.60%	720,607
Dec 17, 2025	35.55	35.55	34.63	35.29	35.29	0.51%	838,759
Dec 16, 2025	35.46	35.63	34.85	35.11	35.11	-1.51%	806,520
Dec 15, 2025	35.96	36.32	35.62	35.65	35.65	-1.36%	607,030
Dec 12, 2025	36.02	36.63	35.83	36.14	36.14	0.22%	606,030
Dec 11, 2025	36.80	37.00	36.03	36.06	36.06	-1.98%	753,759
Dec 10, 2025	37.39	37.40	36.68	36.79	36.79	-1.13%	679,560
Dec 9, 2025	37.32	37.73	37.12	37.21	37.21	-0.48%	644,180
Dec 8, 2025	37.42	37.60	37.10	37.39	37.39	-0.13%	965,300
Dec 5, 2025	37.22	37.50	36.92	37.44	37.44	0.11%	882,700
Dec 4, 2025	36.69	37.76	36.68	37.40	37.40	2.21%	1,111,639
Dec 3, 2025	37.40	37.40	36.58	36.59	36.59	-1.11%	458,099
Dec 2, 2025	37.33	37.50	36.85	37.00	37.00	-1.39%	499,081
Dec 1, 2025	37.18	37.85	37.16	37.52	37.52	0.91%	683,969
Nov 28, 2025	37.30	37.30	36.76	37.18	37.18	0.49%	430,038