SHE:301092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.75	37.49	36.06	36.59	36.59	-1.56%	3,560,200
Apr 27, 2026	34.31	37.49	34.31	37.17	37.17	7.06%	4,384,832
Apr 24, 2026	33.90	34.95	33.34	34.72	34.72	2.36%	2,547,800
Apr 23, 2026	35.77	36.00	33.77	33.92	33.92	-5.49%	3,530,400
Apr 22, 2026	34.14	37.26	33.98	35.89	35.89	4.64%	4,523,588
Apr 21, 2026	34.28	34.53	33.90	34.30	34.30	0.44%	1,176,800
Apr 20, 2026	34.28	34.32	33.66	34.15	34.15	-0.55%	1,335,390
Apr 17, 2026	34.23	34.65	34.13	34.34	34.34	0.32%	1,633,121
Apr 16, 2026	34.00	34.38	33.60	34.23	34.23	1.15%	1,121,200
Apr 15, 2026	34.04	34.64	33.75	33.84	33.84	-0.47%	1,419,900
Apr 14, 2026	34.00	34.05	33.32	34.00	34.00	1.34%	1,413,500
Apr 13, 2026	33.86	33.86	33.31	33.55	33.55	-1.09%	1,206,100
Apr 10, 2026	33.57	34.50	33.37	33.92	33.92	1.86%	1,185,100
Apr 9, 2026	33.48	33.71	33.03	33.30	33.30	-1.07%	982,400
Apr 8, 2026	33.04	33.74	32.66	33.66	33.66	3.28%	1,586,068
Apr 7, 2026	31.62	32.80	31.62	32.59	32.59	3.00%	1,234,800
Apr 3, 2026	32.54	32.57	31.46	31.64	31.64	-2.32%	944,200
Apr 2, 2026	33.06	33.25	32.01	32.39	32.39	-1.94%	1,040,800
Apr 1, 2026	33.00	33.30	32.80	33.03	33.03	1.57%	887,683
Mar 31, 2026	32.99	33.59	32.35	32.52	32.52	-2.05%	1,313,517
Mar 30, 2026	32.51	33.66	32.20	33.20	33.20	0.64%	1,408,203
Mar 27, 2026	31.70	33.38	31.51	32.99	32.99	3.26%	1,883,100
Mar 26, 2026	32.79	32.94	31.73	31.95	31.95	-2.62%	1,438,915
Mar 25, 2026	32.65	33.16	32.50	32.81	32.81	0.86%	1,394,500
Mar 24, 2026	32.49	32.75	31.30	32.53	32.53	3.01%	1,961,715
Mar 23, 2026	32.95	33.47	31.33	31.58	31.58	-5.31%	2,371,199
Mar 20, 2026	35.26	35.26	33.32	33.35	33.35	-3.16%	2,111,900
Mar 19, 2026	36.30	36.65	34.20	34.44	34.44	-6.16%	2,893,316
Mar 18, 2026	37.70	38.28	36.07	36.70	36.70	-2.39%	3,019,200
Mar 17, 2026	37.82	39.96	37.42	37.60	37.60	-0.53%	4,177,196
Mar 16, 2026	38.80	39.70	37.41	37.80	37.80	-4.18%	4,319,464
Mar 13, 2026	37.06	40.22	37.02	39.45	39.45	6.65%	6,625,298
Mar 12, 2026	38.07	38.07	36.80	36.99	36.99	-2.43%	2,066,710
Mar 11, 2026	38.01	38.20	37.50	37.91	37.91	-0.39%	2,025,264
Mar 10, 2026	37.16	38.07	37.08	38.06	38.06	3.00%	1,723,000
Mar 9, 2026	37.70	37.77	36.01	36.95	36.95	-3.75%	2,800,400
Mar 6, 2026	37.91	38.58	37.50	38.39	38.39	1.24%	2,068,959
Mar 5, 2026	38.17	38.80	37.75	37.92	37.92	0.32%	1,774,500
Mar 4, 2026	37.14	38.48	37.00	37.80	37.80	0.11%	2,154,828
Mar 3, 2026	39.59	39.60	37.55	37.76	37.76	-5.01%	3,486,000
Mar 2, 2026	39.95	40.62	39.21	39.75	39.75	-2.17%	2,663,964
Feb 27, 2026	41.20	41.46	40.10	40.63	40.63	-1.34%	4,268,352
Feb 26, 2026	39.81	43.17	39.66	41.18	41.18	3.21%	8,120,026
Feb 25, 2026	37.39	40.45	37.39	39.90	39.90	6.77%	5,184,356
Feb 24, 2026	36.91	37.46	36.49	37.37	37.37	2.95%	1,338,627
Feb 13, 2026	36.73	37.06	36.30	36.30	36.30	-1.49%	905,300
Feb 12, 2026	36.60	37.29	36.45	36.85	36.85	0.03%	1,266,609
Feb 11, 2026	36.20	37.18	36.00	36.84	36.84	1.97%	1,530,301
Feb 10, 2026	36.33	36.65	36.12	36.13	36.13	-0.55%	1,079,200
Feb 9, 2026	35.75	36.48	35.50	36.33	36.33	2.31%	1,186,693
Feb 6, 2026	35.07	35.96	35.00	35.51	35.51	0.37%	880,200
Feb 5, 2026	35.92	35.93	35.10	35.38	35.38	-1.53%	1,161,400
Feb 4, 2026	36.35	36.64	35.60	35.93	35.93	-0.31%	1,248,800
Feb 3, 2026	35.65	36.08	35.33	36.04	36.04	1.78%	1,471,323
Feb 2, 2026	36.00	36.99	35.39	35.41	35.41	-2.56%	1,512,704
Jan 30, 2026	36.35	36.61	35.30	36.34	36.34	-0.85%	2,004,600
Jan 29, 2026	37.37	38.29	36.38	36.65	36.65	-1.90%	2,243,873
Jan 28, 2026	38.25	38.45	37.08	37.36	37.36	-2.83%	2,378,045
Jan 27, 2026	39.55	39.80	37.73	38.45	38.45	-3.32%	3,077,505
Jan 26, 2026	39.65	40.97	39.45	39.77	39.77	0.51%	3,125,800
Jan 23, 2026	39.53	40.35	39.15	39.57	39.57	-0.10%	2,342,709
Jan 22, 2026	39.86	40.19	39.20	39.61	39.61	-0.35%	1,628,608
Jan 21, 2026	39.01	39.83	38.75	39.75	39.75	1.53%	2,426,839
Jan 20, 2026	39.60	39.89	38.48	39.15	39.15	-1.11%	2,823,806
Jan 19, 2026	39.58	40.18	39.00	39.59	39.59	0.03%	3,138,199
Jan 16, 2026	38.96	40.25	38.96	39.58	39.58	2.46%	4,503,793
Jan 15, 2026	38.39	38.99	38.20	38.63	38.63	-0.49%	2,364,091
Jan 14, 2026	38.43	39.38	38.29	38.82	38.82	-0.69%	4,912,199
Jan 13, 2026	38.61	40.59	37.84	39.09	39.09	1.37%	6,702,201
Jan 12, 2026	38.33	38.69	37.60	38.56	38.56	0.92%	3,643,427
Jan 9, 2026	37.90	38.27	37.57	38.21	38.21	-0.18%	3,852,367
Jan 8, 2026	37.15	38.38	37.03	38.28	38.28	2.35%	5,754,863
Jan 7, 2026	35.72	38.11	35.55	37.40	37.40	4.73%	6,463,720
Jan 6, 2026	35.68	36.08	35.48	35.71	35.71	0.20%	2,579,252
Jan 5, 2026	35.27	35.87	35.07	35.64	35.64	1.37%	1,956,657
Dec 31, 2025	35.52	35.82	35.07	35.16	35.16	-1.24%	2,215,424
Dec 30, 2025	36.21	36.57	35.50	35.60	35.60	-3.13%	3,336,300
Dec 29, 2025	36.78	37.20	36.10	36.75	36.75	-0.57%	2,688,151
Dec 26, 2025	37.25	37.99	36.56	36.96	36.96	-0.48%	3,988,703
Dec 25, 2025	37.83	37.90	36.86	37.14	37.14	-2.19%	4,249,367
Dec 24, 2025	37.04	38.85	37.04	37.97	37.97	4.57%	6,771,144
Dec 23, 2025	36.50	36.73	35.80	36.31	36.31	-0.74%	3,148,367
Dec 22, 2025	37.03	37.67	36.43	36.58	36.58	-0.89%	4,545,502
Dec 19, 2025	36.30	36.91	35.82	36.91	36.91	2.24%	4,648,140
Dec 18, 2025	36.51	36.74	35.91	36.10	36.10	-2.88%	4,810,166
Dec 17, 2025	35.67	37.28	34.70	37.17	37.17	4.56%	7,432,391
Dec 16, 2025	35.21	36.37	35.21	35.55	35.55	-1.06%	4,210,400
Dec 15, 2025	34.37	36.48	34.02	35.93	35.93	4.54%	5,334,598
Dec 12, 2025	34.24	34.70	33.90	34.37	34.37	0.79%	2,159,860
Dec 11, 2025	34.97	35.28	34.00	34.10	34.10	-2.43%	2,660,830
Dec 10, 2025	35.42	36.20	34.62	34.95	34.95	-2.51%	3,523,821
Dec 9, 2025	35.33	36.50	34.96	35.85	35.85	1.47%	5,106,700
Dec 8, 2025	35.75	36.36	34.91	35.33	35.33	-	5,024,789
Dec 5, 2025	34.56	35.80	34.05	35.33	35.33	4.22%	4,637,911
Dec 4, 2025	35.00	35.32	33.71	33.90	33.90	-4.07%	4,389,763
Dec 3, 2025	35.91	38.21	34.79	35.34	35.34	-1.45%	5,410,177
Dec 2, 2025	36.59	37.30	35.64	35.86	35.86	-2.26%	5,209,210
Dec 1, 2025	36.08	38.38	35.94	36.69	36.69	3.32%	8,375,316
Nov 28, 2025	34.83	35.90	34.45	35.51	35.51	1.75%	5,082,347
Nov 27, 2025	35.27	35.88	34.75	34.90	34.90	-4.12%	7,213,381