SHE:301057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.24	33.16	32.10	32.51	32.51	0.03%	2,108,808
Apr 28, 2026	32.02	32.87	31.51	32.50	32.50	1.53%	2,489,500
Apr 27, 2026	31.68	32.20	31.05	32.01	32.01	-0.28%	2,382,400
Apr 24, 2026	33.30	33.97	31.61	32.10	32.10	-4.46%	3,494,600
Apr 23, 2026	34.20	36.48	33.54	33.60	33.60	-1.98%	5,366,425
Apr 22, 2026	31.79	36.90	31.56	34.28	34.28	7.60%	5,978,292
Apr 21, 2026	32.43	32.44	31.46	31.86	31.86	-1.76%	1,834,613
Apr 20, 2026	32.16	32.60	31.29	32.43	32.43	0.93%	1,165,518
Apr 17, 2026	31.97	32.37	31.00	32.13	32.13	-	1,658,300
Apr 16, 2026	32.52	32.72	31.92	32.13	32.13	0.41%	1,966,500
Apr 15, 2026	32.75	33.19	31.90	32.00	32.00	-1.08%	1,244,500
Apr 14, 2026	31.64	32.72	31.28	32.35	32.35	2.93%	1,457,049
Apr 13, 2026	32.63	32.99	31.29	31.43	31.43	-2.75%	1,536,249
Apr 10, 2026	32.74	32.83	32.13	32.32	32.32	-0.19%	1,626,611
Apr 9, 2026	32.70	33.20	31.57	32.38	32.38	-0.64%	2,169,011
Apr 8, 2026	31.41	32.86	31.41	32.59	32.59	4.35%	1,646,400
Apr 7, 2026	31.21	31.92	30.55	31.23	31.23	1.46%	1,667,925
Apr 3, 2026	32.00	32.17	30.41	30.78	30.78	-3.54%	2,819,500
Apr 2, 2026	32.60	33.24	31.59	31.91	31.91	-3.07%	1,643,500
Apr 1, 2026	32.87	33.69	32.46	32.92	32.92	1.01%	1,640,600
Mar 31, 2026	34.00	34.00	32.50	32.59	32.59	-3.58%	1,625,279
Mar 30, 2026	33.38	33.98	32.74	33.80	33.80	0.39%	1,428,800
Mar 27, 2026	32.77	34.30	32.51	33.67	33.67	1.48%	2,218,608
Mar 26, 2026	34.07	34.58	33.00	33.18	33.18	-2.58%	2,147,115
Mar 25, 2026	34.48	35.13	33.77	34.06	34.06	-1.22%	2,878,161
Mar 24, 2026	35.35	36.16	33.67	34.48	34.48	-0.29%	2,919,700
Mar 23, 2026	37.33	37.33	34.30	34.58	34.58	-5.52%	3,075,795
Mar 20, 2026	38.09	38.95	36.43	36.60	36.60	-3.68%	3,006,651
Mar 19, 2026	40.86	40.86	37.75	38.00	38.00	-7.92%	4,505,751
Mar 18, 2026	39.08	41.49	38.80	41.27	41.27	5.60%	3,436,700
Mar 17, 2026	37.80	39.76	37.25	39.08	39.08	3.11%	4,059,474
Mar 16, 2026	36.00	38.00	35.90	37.90	37.90	4.24%	3,646,510
Mar 13, 2026	36.87	37.54	36.36	36.36	36.36	-2.96%	2,350,450
Mar 12, 2026	38.00	38.38	36.60	37.47	37.47	1.02%	3,011,156
Mar 11, 2026	37.01	38.35	36.87	37.09	37.09	-0.03%	3,216,993
Mar 10, 2026	36.31	37.66	36.22	37.10	37.10	2.68%	3,968,526
Mar 9, 2026	36.36	36.50	33.30	36.13	36.13	0.36%	7,314,513
Mar 6, 2026	35.70	38.80	35.10	36.00	36.00	0.19%	11,793,750
Mar 5, 2026	35.93	35.93	35.93	35.93	35.93	-20.00%	1,813,700
Feb 25, 2026	45.03	45.25	43.86	44.91	44.91	0.22%	2,130,400
Feb 24, 2026	46.47	46.47	42.56	44.81	44.81	-1.82%	3,006,900
Feb 13, 2026	45.16	47.08	45.06	45.64	45.64	-0.76%	2,884,900
Feb 12, 2026	44.35	47.43	43.00	45.99	45.99	3.67%	4,312,008
Feb 11, 2026	42.89	45.00	42.62	44.36	44.36	2.73%	3,586,004
Feb 10, 2026	40.99	43.52	40.80	43.18	43.18	5.32%	3,573,835
Feb 9, 2026	40.80	41.66	40.15	41.00	41.00	3.27%	3,396,408
Feb 6, 2026	41.09	41.79	38.51	39.70	39.70	-3.87%	4,288,400
Feb 5, 2026	40.59	41.51	39.60	41.30	41.30	1.35%	3,071,900
Feb 4, 2026	38.22	41.17	37.89	40.75	40.75	6.62%	5,123,696
Feb 3, 2026	37.61	39.80	37.26	38.22	38.22	2.44%	2,414,700
Feb 2, 2026	37.02	38.50	36.99	37.31	37.31	-1.66%	2,225,498
Jan 30, 2026	37.80	38.85	37.40	37.94	37.94	-	2,669,230
Jan 29, 2026	39.09	39.09	37.40	37.94	37.94	-1.15%	2,205,800
Jan 28, 2026	37.00	41.10	37.00	38.38	38.38	2.65%	4,543,096
Jan 27, 2026	37.79	38.26	36.72	37.39	37.39	-0.80%	2,507,346
Jan 26, 2026	38.21	38.96	37.61	37.69	37.69	-1.36%	2,753,771
Jan 23, 2026	39.64	39.96	37.83	38.21	38.21	-3.61%	3,261,562
Jan 22, 2026	38.49	40.26	38.26	39.64	39.64	2.99%	3,095,150
Jan 21, 2026	38.50	39.70	37.59	38.49	38.49	-0.36%	2,184,828
Jan 20, 2026	40.20	40.68	38.30	38.63	38.63	-3.28%	3,446,732
Jan 19, 2026	38.79	41.89	38.29	39.94	39.94	4.31%	5,272,110
Jan 16, 2026	38.74	39.44	37.84	38.29	38.29	-1.14%	3,578,920
Jan 15, 2026	38.28	39.52	37.78	38.73	38.73	0.86%	2,855,700
Jan 14, 2026	37.61	38.80	36.77	38.40	38.40	2.35%	4,047,177
Jan 13, 2026	38.71	39.80	37.50	37.52	37.52	-2.04%	4,340,251
Jan 12, 2026	40.00	40.00	37.92	38.30	38.30	-4.11%	5,125,567
Jan 9, 2026	38.18	40.19	37.16	39.94	39.94	4.88%	5,080,567
Jan 8, 2026	37.23	38.67	36.52	38.08	38.08	3.17%	4,467,449
Jan 7, 2026	35.88	37.58	34.30	36.91	36.91	2.96%	6,123,887
Jan 6, 2026	34.20	36.49	33.99	35.85	35.85	6.19%	5,554,641
Jan 5, 2026	35.90	36.50	32.76	33.76	33.76	-6.53%	8,044,174
Dec 31, 2025	34.53	38.50	34.10	36.12	36.12	4.60%	8,327,273
Dec 30, 2025	33.80	34.99	32.77	34.53	34.53	3.04%	4,545,175
Dec 29, 2025	32.75	34.34	31.77	33.51	33.51	4.00%	4,242,220
Dec 26, 2025	31.66	32.88	31.22	32.22	32.22	2.12%	3,112,600
Dec 25, 2025	30.33	31.86	29.63	31.55	31.55	5.24%	4,314,650
Dec 24, 2025	30.17	30.60	29.38	29.98	29.98	-0.13%	3,979,000
Dec 23, 2025	30.38	30.38	29.04	30.02	30.02	1.62%	2,111,600
Dec 22, 2025	30.41	30.90	29.40	29.54	29.54	-1.17%	2,968,000
Dec 19, 2025	27.34	30.42	27.30	29.89	29.89	9.13%	3,158,000
Dec 18, 2025	28.06	28.30	26.98	27.39	27.39	-0.69%	1,787,856
Dec 17, 2025	28.23	28.23	26.82	27.58	27.58	-0.90%	1,556,500
Dec 16, 2025	28.96	28.96	27.22	27.83	27.83	-3.70%	1,431,650
Dec 15, 2025	28.65	30.03	28.22	28.90	28.90	0.77%	2,418,100
Dec 12, 2025	27.90	28.68	27.56	28.68	28.68	2.69%	2,135,921
Dec 11, 2025	28.99	28.99	27.80	27.93	27.93	-3.69%	1,780,300
Dec 10, 2025	29.69	29.99	28.60	29.00	29.00	-2.52%	1,637,700
Dec 9, 2025	28.35	30.90	28.35	29.75	29.75	0.51%	3,163,821
Dec 8, 2025	30.22	30.50	29.45	29.60	29.60	-2.02%	2,100,100
Dec 5, 2025	30.00	30.50	29.10	30.21	30.21	0.80%	2,434,400
Dec 4, 2025	29.78	30.81	29.40	29.97	29.97	0.64%	2,846,700
Dec 3, 2025	30.00	30.67	29.50	29.78	29.78	-0.93%	2,204,517
Dec 2, 2025	29.38	30.40	29.11	30.06	30.06	1.35%	2,167,200
Dec 1, 2025	29.09	30.27	29.09	29.66	29.66	2.10%	2,751,800
Nov 28, 2025	29.76	30.72	28.80	29.05	29.05	-2.02%	4,365,921
Nov 27, 2025	27.83	30.50	27.50	29.65	29.65	7.86%	5,906,700
Nov 26, 2025	27.05	27.81	26.82	27.49	27.49	0.66%	2,398,200
Nov 25, 2025	28.28	28.60	27.13	27.31	27.31	-1.90%	2,774,827
Nov 24, 2025	28.78	29.11	26.77	27.84	27.84	-1.10%	4,633,500
Nov 21, 2025	30.46	31.41	28.15	28.15	28.15	-8.49%	4,556,550