SHE:301067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.48	34.68	33.20	33.56	33.56	-1.24%	3,008,412
Apr 28, 2026	32.83	34.98	32.64	33.98	33.98	3.09%	4,073,610
Apr 27, 2026	33.64	33.64	32.58	32.96	32.96	-0.99%	1,977,400
Apr 24, 2026	33.40	33.86	33.08	33.29	33.29	-1.22%	1,141,960
Apr 23, 2026	34.84	34.91	33.25	33.70	33.70	-1.72%	1,482,938
Apr 22, 2026	33.73	34.50	33.73	34.29	34.29	0.65%	1,181,100
Apr 21, 2026	33.84	34.49	33.68	34.07	34.07	0.74%	1,377,225
Apr 20, 2026	34.23	34.50	33.73	33.82	33.82	-1.20%	1,467,400
Apr 17, 2026	34.16	34.50	33.61	34.23	34.23	-0.35%	1,296,332
Apr 16, 2026	33.99	34.35	33.54	34.35	34.35	1.75%	1,364,260
Apr 15, 2026	33.85	34.79	33.57	33.76	33.76	-0.35%	2,217,012
Apr 14, 2026	32.84	33.88	32.62	33.88	33.88	4.02%	2,071,500
Apr 13, 2026	33.00	33.13	32.50	32.57	32.57	-1.39%	1,309,100
Apr 10, 2026	32.53	33.82	32.38	33.03	33.03	2.17%	1,826,174
Apr 9, 2026	32.15	32.59	31.66	32.33	32.33	-0.06%	1,421,320
Apr 8, 2026	31.23	32.35	31.23	32.35	32.35	4.69%	1,409,100
Apr 7, 2026	30.29	31.40	29.75	30.90	30.90	2.93%	1,460,699
Apr 3, 2026	30.73	31.03	29.75	30.02	30.02	-1.41%	1,206,850
Apr 2, 2026	31.68	31.89	30.19	30.45	30.45	-3.88%	1,476,327
Apr 1, 2026	31.88	31.99	31.31	31.68	31.68	1.67%	1,416,799
Mar 31, 2026	31.45	32.65	31.11	31.16	31.16	-0.19%	1,861,600
Mar 30, 2026	30.70	31.49	30.47	31.22	31.22	1.36%	1,947,800
Mar 27, 2026	29.61	31.35	29.23	30.80	30.80	2.80%	1,747,920
Mar 26, 2026	30.20	30.49	29.58	29.96	29.96	0.07%	1,940,300
Mar 25, 2026	29.61	30.25	29.45	29.94	29.94	1.46%	1,843,015
Mar 24, 2026	28.52	29.55	28.20	29.51	29.51	6.46%	2,675,170
Mar 23, 2026	29.68	29.68	27.34	27.72	27.72	-7.72%	3,279,234
Mar 20, 2026	32.00	32.16	30.03	30.04	30.04	-5.53%	2,776,900
Mar 19, 2026	32.20	32.64	31.63	31.80	31.80	-2.87%	1,762,066
Mar 18, 2026	32.04	33.19	31.80	32.74	32.74	2.38%	2,141,460
Mar 17, 2026	33.40	33.78	31.86	31.98	31.98	-3.41%	2,601,360
Mar 16, 2026	32.78	33.11	32.35	33.11	33.11	1.01%	1,379,300
Mar 13, 2026	33.45	33.86	32.70	32.78	32.78	-2.00%	2,051,220
Mar 12, 2026	34.60	34.60	33.36	33.45	33.45	-3.04%	1,795,149
Mar 11, 2026	35.07	35.77	34.39	34.50	34.50	-1.63%	1,793,566
Mar 10, 2026	35.06	35.26	34.86	35.07	35.07	0.75%	1,564,720
Mar 9, 2026	34.08	35.70	34.08	34.81	34.81	1.02%	2,481,280
Mar 6, 2026	33.61	35.29	32.95	34.46	34.46	2.56%	3,061,254
Mar 5, 2026	32.55	33.94	32.48	33.60	33.60	5.00%	2,457,133
Mar 4, 2026	31.70	32.93	31.52	32.00	32.00	-0.31%	1,867,711
Mar 3, 2026	33.61	33.94	32.00	32.10	32.10	-3.66%	2,221,300
Mar 2, 2026	34.18	34.50	33.06	33.32	33.32	-4.39%	3,186,869
Feb 27, 2026	34.93	35.13	34.33	34.85	34.85	-0.77%	2,349,626
Feb 26, 2026	35.32	35.35	34.63	35.12	35.12	0.29%	1,773,840
Feb 25, 2026	35.18	35.45	34.50	35.02	35.02	-0.45%	1,612,181
Feb 24, 2026	34.59	35.62	34.51	35.18	35.18	2.27%	1,860,682
Feb 13, 2026	34.84	35.25	34.40	34.40	34.40	-1.23%	1,906,300
Feb 12, 2026	34.86	35.48	34.30	34.83	34.83	-0.06%	1,940,060
Feb 11, 2026	35.99	36.20	34.76	34.85	34.85	-1.89%	1,962,600
Feb 10, 2026	35.10	36.60	34.89	35.52	35.52	1.20%	3,473,145
Feb 9, 2026	34.62	35.35	34.30	35.10	35.10	2.54%	2,051,400
Feb 6, 2026	34.28	34.89	34.04	34.23	34.23	-0.73%	1,870,900
Feb 5, 2026	34.20	34.79	33.58	34.48	34.48	0.79%	2,180,804
Feb 4, 2026	34.33	34.92	33.90	34.21	34.21	-0.32%	2,279,854
Feb 3, 2026	34.59	34.59	33.50	34.32	34.32	4.00%	3,774,938
Feb 2, 2026	34.33	34.61	33.00	33.00	33.00	-5.47%	3,225,132
Jan 30, 2026	35.01	35.80	34.29	34.91	34.91	-0.54%	3,567,012
Jan 29, 2026	36.60	37.37	35.05	35.10	35.10	-4.20%	4,695,548
Jan 28, 2026	34.99	37.98	34.99	36.64	36.64	0.36%	6,572,986
Jan 27, 2026	35.50	37.38	34.63	36.51	36.51	2.70%	5,746,118
Jan 26, 2026	37.28	37.85	35.02	35.55	35.55	-4.82%	5,172,844
Jan 23, 2026	35.08	37.86	34.91	37.35	37.35	5.93%	7,827,353
Jan 22, 2026	35.56	36.00	34.82	35.26	35.26	-0.59%	3,412,347
Jan 21, 2026	35.56	36.23	34.90	35.47	35.47	-0.89%	3,292,632
Jan 20, 2026	36.84	37.41	35.42	35.79	35.79	-3.58%	4,642,180
Jan 19, 2026	35.90	37.41	34.91	37.12	37.12	2.83%	6,991,607
Jan 16, 2026	35.69	36.31	35.51	36.10	36.10	2.18%	3,888,200
Jan 15, 2026	35.89	36.79	34.62	35.33	35.33	-2.56%	6,433,622
Jan 14, 2026	35.10	37.20	35.10	36.26	36.26	3.63%	7,790,301
Jan 13, 2026	35.48	35.86	34.50	34.99	34.99	-1.19%	5,414,221
Jan 12, 2026	35.07	35.49	34.34	35.41	35.41	3.57%	6,454,775
Jan 9, 2026	34.26	34.50	33.67	34.19	34.19	-0.90%	5,994,523
Jan 8, 2026	33.85	35.15	33.77	34.50	34.50	1.23%	5,136,965
Jan 7, 2026	33.74	34.33	33.36	34.08	34.08	1.01%	4,268,140
Jan 6, 2026	33.44	34.50	33.21	33.74	33.74	0.66%	5,453,517
Jan 5, 2026	32.78	33.68	32.78	33.52	33.52	2.32%	3,903,799
Dec 31, 2025	33.18	33.29	32.41	32.76	32.76	-0.61%	2,174,796
Dec 30, 2025	33.02	33.48	32.69	32.96	32.96	-0.96%	2,804,656
Dec 29, 2025	33.25	33.72	33.03	33.28	33.28	-0.80%	3,046,336
Dec 26, 2025	32.85	34.45	32.16	33.55	33.55	2.13%	6,959,097
Dec 25, 2025	31.95	33.13	31.72	32.85	32.85	3.37%	4,987,591
Dec 24, 2025	31.30	32.18	31.30	31.78	31.78	1.27%	3,171,150
Dec 23, 2025	32.09	32.09	31.15	31.38	31.38	-2.73%	4,539,595
Dec 22, 2025	32.33	32.55	31.76	32.26	32.26	-1.83%	4,577,190
Dec 19, 2025	33.43	34.50	32.80	32.86	32.86	-2.84%	7,418,675
Dec 18, 2025	33.01	34.50	33.01	33.82	33.82	3.52%	8,945,428
Dec 17, 2025	32.58	33.20	31.40	32.67	32.67	-1.09%	5,902,557
Dec 16, 2025	32.28	33.81	32.22	33.03	33.03	1.38%	7,946,515
Dec 15, 2025	32.71	33.44	31.94	32.58	32.58	-0.09%	4,675,955
Dec 12, 2025	31.76	33.07	30.95	32.61	32.61	2.29%	5,743,310
Dec 11, 2025	33.40	33.55	31.83	31.88	31.88	-4.26%	7,532,800
Dec 10, 2025	31.68	34.44	30.81	33.30	33.30	5.71%	12,393,895
Dec 9, 2025	31.73	32.03	31.24	31.50	31.50	-0.60%	2,897,219
Dec 8, 2025	31.54	32.20	31.50	31.69	31.69	0.51%	3,721,000
Dec 5, 2025	31.00	31.55	30.39	31.53	31.53	2.04%	2,570,940
Dec 4, 2025	31.71	31.77	30.83	30.90	30.90	-2.31%	2,953,700
Dec 3, 2025	31.75	32.13	31.00	31.63	31.63	-0.41%	4,018,852
Dec 2, 2025	32.79	32.79	31.63	31.76	31.76	-3.41%	4,434,860
Dec 1, 2025	32.75	33.74	32.33	32.88	32.88	1.08%	6,452,400
Nov 28, 2025	32.97	33.13	32.26	32.53	32.53	-1.42%	3,641,340