SHE:301079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.80	44.85	41.76	42.11	42.11	-6.94%	10,449,650
Apr 27, 2026	43.00	45.36	40.89	45.25	45.25	2.14%	10,508,410
Apr 24, 2026	44.58	47.27	43.51	44.30	44.30	1.37%	14,688,740
Apr 23, 2026	44.51	45.15	43.15	43.70	43.70	-3.38%	11,006,310
Apr 22, 2026	47.39	47.60	44.80	45.23	45.23	-3.58%	16,621,370
Apr 21, 2026	50.02	52.44	46.00	46.91	46.91	-8.25%	20,274,750
Apr 20, 2026	49.90	51.92	49.06	51.13	51.13	1.19%	19,595,867
Apr 17, 2026	48.54	51.00	47.67	50.53	50.53	3.06%	20,228,110
Apr 16, 2026	46.88	49.50	45.70	49.03	49.03	1.74%	18,046,890
Apr 15, 2026	47.19	50.20	46.53	48.19	48.19	0.86%	21,128,220
Apr 14, 2026	45.10	52.87	44.70	47.78	47.78	4.62%	25,303,600
Apr 13, 2026	42.57	46.50	42.22	45.67	45.67	5.35%	16,941,950
Apr 10, 2026	42.50	44.28	42.46	43.35	43.35	1.03%	11,926,669
Apr 9, 2026	42.02	43.50	42.02	42.91	42.91	-0.74%	10,296,250
Apr 8, 2026	41.80	43.33	41.18	43.23	43.23	5.23%	14,427,040
Apr 7, 2026	40.56	41.65	40.14	41.08	41.08	0.44%	9,774,256
Apr 3, 2026	44.00	44.80	40.69	40.90	40.90	-6.41%	15,589,049
Apr 2, 2026	43.44	46.00	43.03	43.70	43.70	0.30%	21,209,136
Apr 1, 2026	44.76	45.50	43.01	43.57	43.57	-2.66%	20,874,608
Mar 31, 2026	37.00	44.76	37.00	44.76	44.76	20.00%	18,241,669
Mar 30, 2026	35.36	37.65	35.36	37.30	37.30	3.01%	6,016,451
Mar 27, 2026	35.02	36.39	35.02	36.21	36.21	0.89%	3,394,981
Mar 26, 2026	36.42	37.40	35.44	35.89	35.89	-1.94%	5,176,199
Mar 25, 2026	36.62	37.30	36.22	36.60	36.60	2.23%	5,534,282
Mar 24, 2026	35.37	35.84	34.39	35.80	35.80	3.74%	5,312,958
Mar 23, 2026	35.31	36.50	34.35	34.51	34.51	-5.30%	5,348,385
Mar 20, 2026	38.20	38.45	36.30	36.44	36.44	-4.11%	5,317,106
Mar 19, 2026	38.50	38.88	37.57	38.00	38.00	-3.31%	4,925,212
Mar 18, 2026	38.20	39.38	37.86	39.30	39.30	2.80%	6,014,236
Mar 17, 2026	39.91	41.38	38.20	38.23	38.23	-4.14%	7,382,500
Mar 16, 2026	38.85	41.88	38.85	39.88	39.88	3.37%	10,306,519
Mar 13, 2026	40.30	40.31	38.55	38.58	38.58	-4.76%	7,495,346
Mar 12, 2026	43.00	43.29	40.51	40.51	40.51	-5.66%	7,749,414
Mar 11, 2026	44.80	45.20	42.70	42.94	42.94	-3.59%	8,258,050
Mar 10, 2026	43.51	44.99	43.01	44.54	44.54	3.56%	7,574,446
Mar 9, 2026	42.61	43.66	41.70	43.01	43.01	-1.94%	7,552,585
Mar 6, 2026	43.28	44.90	42.61	43.86	43.86	0.71%	8,344,704
Mar 5, 2026	45.68	45.85	42.93	43.55	43.55	-1.52%	10,124,600
Mar 4, 2026	40.06	45.61	39.88	44.22	44.22	4.84%	12,293,286
Mar 3, 2026	46.92	46.92	42.16	42.18	42.18	-11.72%	15,421,772
Mar 2, 2026	45.53	48.37	44.51	47.78	47.78	8.25%	23,931,345
Feb 27, 2026	43.75	45.26	43.50	44.14	44.14	0.64%	11,642,790
Feb 26, 2026	43.02	44.03	42.94	43.86	43.86	0.32%	7,489,099
Feb 25, 2026	42.35	44.11	41.68	43.72	43.72	3.50%	8,947,547
Feb 24, 2026	41.82	42.98	41.82	42.24	42.24	2.72%	7,110,551
Feb 13, 2026	41.63	41.99	41.06	41.12	41.12	-1.18%	6,077,378
Feb 12, 2026	41.74	42.35	40.88	41.61	41.61	-2.02%	8,631,148
Feb 11, 2026	43.06	44.78	42.41	42.47	42.47	-2.30%	9,639,228
Feb 10, 2026	44.54	44.54	42.33	43.47	43.47	-3.40%	10,577,150
Feb 9, 2026	43.65	45.23	43.28	45.00	45.00	4.48%	12,293,090
Feb 6, 2026	42.84	44.46	42.38	43.07	43.07	-0.44%	8,577,153
Feb 5, 2026	42.00	43.88	41.88	43.26	43.26	-0.32%	7,959,527
Feb 4, 2026	43.61	45.20	42.81	43.40	43.40	-1.27%	13,615,848
Feb 3, 2026	42.00	44.44	41.61	43.96	43.96	6.11%	13,659,640
Feb 2, 2026	41.85	43.17	41.35	41.43	41.43	-1.47%	6,414,648
Jan 30, 2026	42.71	43.55	41.42	42.05	42.05	-2.84%	8,561,635
Jan 29, 2026	42.78	43.79	41.68	43.28	43.28	1.81%	11,303,870
Jan 28, 2026	43.30	43.80	41.94	42.51	42.51	-2.95%	12,393,760
Jan 27, 2026	42.87	44.63	42.40	43.80	43.80	2.05%	10,953,800
Jan 26, 2026	48.80	48.80	42.50	42.92	42.92	-14.25%	19,936,780
Jan 23, 2026	47.63	50.65	46.61	50.05	50.05	6.72%	25,260,790
Jan 22, 2026	45.75	47.70	45.22	46.90	46.90	4.25%	11,868,770
Jan 21, 2026	46.37	46.47	44.90	44.99	44.99	-2.30%	7,760,916
Jan 20, 2026	49.60	49.60	44.63	46.05	46.05	-5.38%	12,428,450
Jan 19, 2026	46.88	49.50	46.61	48.67	48.67	-0.53%	11,672,210
Jan 16, 2026	49.05	50.67	47.44	48.93	48.93	1.75%	17,215,120
Jan 15, 2026	53.04	54.00	46.60	48.09	48.09	-12.32%	19,979,320
Jan 14, 2026	58.61	59.60	53.45	54.85	54.85	-9.64%	23,861,910
Jan 13, 2026	65.01	66.50	56.16	60.70	60.70	-13.46%	23,662,200
Jan 12, 2026	57.50	70.14	57.39	70.14	70.14	20.00%	31,708,960
Jan 9, 2026	57.00	59.52	54.97	58.45	58.45	17.84%	40,788,540
Jan 8, 2026	47.54	49.60	47.10	49.60	49.60	20.01%	13,731,012
Jan 7, 2026	33.50	41.33	33.00	41.33	41.33	20.01%	34,058,067
Jan 6, 2026	32.17	35.00	31.51	34.44	34.44	4.81%	24,070,941
Jan 5, 2026	31.61	33.54	30.46	32.86	32.86	3.95%	20,879,906
Dec 31, 2025	30.35	32.21	30.26	31.61	31.61	-0.91%	16,630,068
Dec 30, 2025	31.00	33.24	30.20	31.90	31.90	4.08%	23,304,180
Dec 29, 2025	31.29	32.61	30.65	30.65	30.65	-3.83%	19,830,385
Dec 26, 2025	33.65	36.56	31.47	31.87	31.87	4.59%	29,949,091
Dec 25, 2025	28.50	31.52	28.40	30.47	30.47	5.69%	21,944,711
Dec 24, 2025	27.74	29.04	27.62	28.83	28.83	1.69%	10,157,950
Dec 23, 2025	29.29	29.47	27.79	28.35	28.35	-1.87%	10,741,320
Dec 22, 2025	30.22	30.28	28.82	28.89	28.89	-3.05%	12,031,398
Dec 19, 2025	29.29	30.95	29.29	29.80	29.80	-0.63%	17,079,740
Dec 18, 2025	27.86	31.68	27.77	29.99	29.99	8.74%	24,086,564
Dec 17, 2025	28.28	28.87	26.90	27.58	27.58	-4.67%	12,653,521
Dec 16, 2025	30.85	30.85	28.39	28.93	28.93	-8.07%	18,517,620
Dec 15, 2025	30.84	32.62	29.00	31.47	31.47	1.98%	27,642,264
Dec 12, 2025	25.41	30.86	25.16	30.86	30.86	19.98%	25,609,544
Dec 11, 2025	25.50	26.39	25.47	25.72	25.72	-0.16%	5,271,601
Dec 10, 2025	26.45	26.80	25.60	25.76	25.76	0.35%	6,065,241
Dec 9, 2025	25.71	25.85	25.31	25.67	25.67	-0.12%	3,847,900
Dec 8, 2025	26.10	26.37	25.66	25.70	25.70	-0.39%	5,953,665
Dec 5, 2025	25.09	26.20	24.97	25.80	25.80	2.30%	7,889,536
Dec 4, 2025	24.21	25.60	24.00	25.22	25.22	3.36%	7,742,165
Dec 3, 2025	24.19	24.60	23.79	24.40	24.40	1.33%	3,156,723
Dec 2, 2025	24.60	24.62	24.02	24.08	24.08	-1.67%	1,642,412
Dec 1, 2025	24.32	24.80	24.32	24.49	24.49	0.70%	1,723,859
Nov 28, 2025	24.00	24.32	23.80	24.32	24.32	1.29%	1,529,391
Nov 27, 2025	23.97	24.23	23.86	24.01	24.01	0.13%	1,506,150