SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.80	64.80	60.00	64.00	64.00	5.26%	10,624,308
Apr 28, 2026	60.24	60.82	58.54	60.80	60.80	0.07%	4,696,646
Apr 27, 2026	60.01	61.10	58.40	60.76	60.76	0.23%	3,588,650
Apr 24, 2026	60.18	62.24	59.65	60.62	60.62	-0.30%	3,239,863
Apr 23, 2026	62.14	62.80	59.68	60.80	60.80	-1.17%	4,600,557
Apr 22, 2026	63.14	64.80	60.51	61.52	61.52	-1.38%	4,767,377
Apr 21, 2026	62.48	63.79	61.50	62.38	62.38	-1.96%	5,577,588
Apr 20, 2026	63.00	65.00	60.88	63.63	63.63	-1.35%	13,397,130
Apr 17, 2026	62.59	64.87	60.03	64.50	64.50	5.12%	7,533,560
Apr 16, 2026	56.99	62.23	56.36	61.36	61.36	8.05%	9,993,564
Apr 15, 2026	55.11	57.23	54.90	56.79	56.79	3.20%	5,314,947
Apr 14, 2026	54.50	55.87	53.45	55.03	55.03	-0.04%	7,187,153
Apr 13, 2026	50.59	57.66	48.30	55.05	55.05	4.60%	12,152,755
Apr 10, 2026	54.86	55.10	52.00	52.63	52.63	-2.14%	11,558,670
Apr 9, 2026	51.00	54.32	51.00	53.78	53.78	7.56%	10,246,284
Apr 8, 2026	44.98	50.03	44.96	50.00	50.00	12.49%	11,306,085
Apr 7, 2026	44.13	44.68	42.29	44.45	44.45	2.99%	8,520,456
Apr 3, 2026	41.55	43.20	40.60	43.16	43.16	3.53%	9,063,761
Apr 2, 2026	42.00	42.37	39.00	41.69	41.69	1.61%	10,037,176
Apr 1, 2026	40.71	42.96	39.50	41.03	41.03	1.41%	11,658,857
Mar 31, 2026	38.90	40.60	38.22	40.46	40.46	4.90%	8,587,532
Mar 30, 2026	37.95	39.32	37.37	38.57	38.57	0.70%	5,290,022
Mar 27, 2026	37.30	38.52	37.03	38.30	38.30	1.62%	6,692,668
Mar 26, 2026	37.13	38.48	37.10	37.69	37.69	0.51%	5,599,755
Mar 25, 2026	35.62	37.52	35.50	37.50	37.50	5.78%	5,027,935
Mar 24, 2026	34.21	35.88	33.04	35.45	35.45	5.32%	6,122,711
Mar 23, 2026	33.04	34.50	32.90	33.66	33.66	0.18%	5,062,920
Mar 20, 2026	35.95	36.51	32.01	33.60	33.60	-5.78%	9,784,929
Mar 19, 2026	36.59	37.22	35.50	35.66	35.66	-4.22%	2,766,008
Mar 18, 2026	36.43	37.48	36.01	37.23	37.23	0.46%	4,423,333
Mar 17, 2026	37.74	37.92	37.00	37.06	37.06	-0.67%	2,057,176
Mar 16, 2026	36.88	37.36	35.95	37.31	37.31	2.73%	2,765,308
Mar 13, 2026	36.98	37.30	36.03	36.32	36.32	-2.58%	2,323,998
Mar 12, 2026	37.75	38.18	36.03	37.28	37.28	-1.53%	5,483,164
Mar 11, 2026	34.92	39.50	34.70	37.86	37.86	9.68%	6,454,009
Mar 10, 2026	34.23	35.16	34.15	34.52	34.52	0.79%	1,172,662
Mar 9, 2026	34.00	35.18	33.70	34.25	34.25	-0.03%	1,680,699
Mar 6, 2026	32.60	34.96	32.50	34.26	34.26	5.12%	1,485,155
Mar 5, 2026	33.13	33.27	32.35	32.59	32.59	0.37%	559,815
Mar 4, 2026	31.95	32.74	31.54	32.47	32.47	0.25%	811,500
Mar 3, 2026	33.51	33.72	32.31	32.39	32.39	-4.03%	1,275,992
Mar 2, 2026	33.55	33.75	32.20	33.75	33.75	-	1,443,781
Feb 27, 2026	33.68	33.88	33.26	33.75	33.75	-0.30%	996,389
Feb 26, 2026	34.17	34.26	33.84	33.85	33.85	-0.85%	716,800
Feb 25, 2026	34.23	34.83	34.00	34.14	34.14	-1.33%	748,900
Feb 24, 2026	34.54	35.52	34.27	34.60	34.60	0.20%	862,400
Feb 13, 2026	34.30	35.25	34.15	34.53	34.53	0.38%	571,544
Feb 12, 2026	35.05	35.44	34.28	34.40	34.40	-1.85%	875,400
Feb 11, 2026	35.37	35.66	34.96	35.05	35.05	-0.43%	656,800
Feb 10, 2026	35.45	35.90	35.15	35.20	35.20	-0.87%	869,515
Feb 9, 2026	36.08	36.24	35.45	35.51	35.51	-	1,478,494
Feb 6, 2026	35.69	36.47	35.48	35.51	35.51	-1.63%	1,447,550
Feb 5, 2026	35.62	36.79	35.35	36.10	36.10	0.84%	1,877,576
Feb 4, 2026	36.33	36.63	35.55	35.80	35.80	-1.05%	1,230,500
Feb 3, 2026	35.00	36.90	34.63	36.18	36.18	4.27%	2,462,300
Feb 2, 2026	35.05	35.75	34.67	34.70	34.70	-1.08%	690,543
Jan 30, 2026	35.13	35.40	34.20	35.08	35.08	0.26%	652,043
Jan 29, 2026	35.30	35.85	34.53	34.99	34.99	-1.80%	1,152,112
Jan 28, 2026	36.03	36.30	35.61	35.63	35.63	-1.60%	1,022,800
Jan 27, 2026	35.50	36.58	35.15	36.21	36.21	2.00%	1,652,701
Jan 26, 2026	35.97	36.29	35.00	35.50	35.50	-1.39%	1,615,418
Jan 23, 2026	36.45	36.53	35.67	36.00	36.00	-1.45%	2,036,817
Jan 22, 2026	36.98	37.40	36.18	36.53	36.53	-1.48%	1,981,156
Jan 21, 2026	36.61	37.80	35.87	37.08	37.08	0.87%	3,116,163
Jan 20, 2026	36.60	37.70	35.77	36.76	36.76	0.35%	2,779,787
Jan 19, 2026	37.73	37.80	36.58	36.63	36.63	-2.92%	1,586,826
Jan 16, 2026	38.08	38.08	36.48	37.73	37.73	1.64%	3,213,726
Jan 15, 2026	36.81	37.60	36.30	37.12	37.12	-0.22%	2,056,201
Jan 14, 2026	36.93	37.66	35.06	37.20	37.20	0.59%	3,269,137
Jan 13, 2026	36.00	37.43	35.12	36.98	36.98	2.84%	2,470,680
Jan 12, 2026	35.91	36.66	34.83	35.96	35.96	0.14%	2,234,222
Jan 9, 2026	36.06	36.70	35.69	35.91	35.91	-0.42%	1,550,600
Jan 8, 2026	35.31	36.60	34.96	36.06	36.06	1.58%	2,392,336
Jan 7, 2026	35.70	36.00	34.71	35.50	35.50	0.34%	2,261,994
Jan 6, 2026	35.16	35.99	34.71	35.38	35.38	1.03%	2,561,901
Jan 5, 2026	35.32	35.60	34.61	35.02	35.02	-0.79%	1,885,000
Dec 31, 2025	34.81	35.79	33.89	35.30	35.30	0.80%	2,085,902
Dec 30, 2025	35.27	36.22	34.33	35.02	35.02	-0.28%	2,375,675
Dec 29, 2025	33.63	35.63	33.00	35.12	35.12	5.47%	2,941,888
Dec 26, 2025	34.32	34.35	33.16	33.30	33.30	-2.97%	606,105
Dec 25, 2025	33.02	34.72	32.73	34.32	34.32	3.97%	977,428
Dec 24, 2025	33.11	33.39	32.91	33.01	33.01	-0.30%	424,406
Dec 23, 2025	33.68	33.68	32.97	33.11	33.11	-0.54%	676,000
Dec 22, 2025	33.05	33.78	32.80	33.29	33.29	0.63%	594,700
Dec 19, 2025	33.49	33.66	32.35	33.08	33.08	1.29%	700,266
Dec 18, 2025	31.56	33.98	30.13	32.66	32.66	3.00%	1,207,469
Dec 17, 2025	31.48	31.79	30.61	31.71	31.71	1.02%	770,800
Dec 16, 2025	32.29	32.49	26.00	31.39	31.39	-2.79%	665,400
Dec 15, 2025	32.01	32.67	31.20	32.29	32.29	0.87%	602,135
Dec 12, 2025	32.76	32.92	32.01	32.01	32.01	-3.03%	579,300
Dec 11, 2025	33.26	33.66	32.48	33.01	33.01	-0.72%	745,761
Dec 10, 2025	34.03	34.26	33.12	33.25	33.25	-2.55%	737,703
Dec 9, 2025	34.58	34.90	34.01	34.12	34.12	-1.39%	548,080
Dec 8, 2025	34.93	34.93	33.98	34.60	34.60	1.29%	609,855
Dec 5, 2025	33.69	34.25	33.00	34.16	34.16	1.40%	567,100
Dec 4, 2025	33.92	34.32	33.17	33.69	33.69	0.93%	582,900
Dec 3, 2025	33.68	34.08	32.96	33.38	33.38	-0.57%	501,805
Dec 2, 2025	34.10	34.36	33.51	33.57	33.57	-1.84%	448,305
Dec 1, 2025	33.61	35.00	33.54	34.20	34.20	1.73%	974,700
Nov 28, 2025	33.60	33.66	32.88	33.62	33.62	1.20%	428,300