SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.48	58.48	56.10	56.48	56.48	-3.14%	2,263,249
Apr 27, 2026	56.90	58.68	56.28	58.31	58.31	2.10%	2,984,252
Apr 24, 2026	57.00	57.82	55.10	57.11	57.11	-0.14%	3,448,168
Apr 23, 2026	57.10	58.30	56.69	57.19	57.19	-0.83%	2,079,894
Apr 22, 2026	56.20	57.88	55.90	57.67	57.67	2.29%	2,260,690
Apr 21, 2026	57.04	57.19	55.39	56.38	56.38	-1.14%	2,644,227
Apr 20, 2026	57.95	58.70	56.55	57.03	57.03	-1.57%	2,849,258
Apr 17, 2026	57.55	58.48	56.50	57.94	57.94	-0.43%	2,777,010
Apr 16, 2026	56.38	58.50	55.30	58.19	58.19	3.01%	4,841,600
Apr 15, 2026	55.99	58.50	55.18	56.49	56.49	2.47%	4,395,394
Apr 14, 2026	54.29	55.35	53.80	55.13	55.13	1.72%	2,554,325
Apr 13, 2026	54.50	55.55	53.78	54.20	54.20	-1.15%	2,727,839
Apr 10, 2026	53.00	55.19	53.00	54.83	54.83	3.08%	3,250,687
Apr 9, 2026	53.99	54.33	52.70	53.19	53.19	-0.93%	2,139,955
Apr 8, 2026	53.00	54.00	52.63	53.69	53.69	1.98%	2,759,732
Apr 7, 2026	50.90	53.00	50.51	52.65	52.65	3.32%	2,897,197
Apr 3, 2026	52.75	52.98	50.57	50.96	50.96	-4.03%	2,320,485
Apr 2, 2026	53.32	55.26	52.63	53.10	53.10	-1.65%	3,656,882
Apr 1, 2026	51.26	54.08	50.82	53.99	53.99	6.20%	4,138,008
Mar 31, 2026	51.58	52.17	50.66	50.84	50.84	-1.47%	1,724,007
Mar 30, 2026	52.05	53.21	51.50	51.60	51.60	-0.88%	1,776,476
Mar 27, 2026	51.45	52.50	50.80	52.06	52.06	1.19%	1,807,800
Mar 26, 2026	50.18	52.19	49.81	51.45	51.45	2.82%	2,648,498
Mar 25, 2026	49.45	50.45	49.00	50.04	50.04	1.87%	1,415,464
Mar 24, 2026	49.09	49.70	48.01	49.12	49.12	2.04%	1,562,304
Mar 23, 2026	51.00	51.20	47.00	48.14	48.14	-6.52%	3,361,766
Mar 20, 2026	51.92	52.48	51.00	51.50	51.50	-0.39%	1,933,381
Mar 19, 2026	51.80	52.40	51.32	51.70	51.70	-1.28%	1,704,944
Mar 18, 2026	51.25	52.40	51.09	52.37	52.37	2.05%	1,661,150
Mar 17, 2026	51.55	52.60	51.08	51.32	51.32	-0.31%	1,885,700
Mar 16, 2026	52.29	52.40	50.51	51.48	51.48	-1.55%	1,996,818
Mar 13, 2026	51.50	53.15	50.82	52.29	52.29	2.15%	3,301,218
Mar 12, 2026	51.60	52.00	50.53	51.19	51.19	-0.79%	2,064,230
Mar 11, 2026	52.19	52.50	50.76	51.60	51.60	-1.09%	2,864,679
Mar 10, 2026	48.81	52.22	48.63	52.17	52.17	7.28%	5,014,736
Mar 9, 2026	46.00	49.27	46.00	48.63	48.63	3.58%	3,859,650
Mar 6, 2026	45.25	47.40	44.93	46.95	46.95	3.76%	2,237,495
Mar 5, 2026	44.49	46.19	44.11	45.25	45.25	2.89%	2,572,253
Mar 4, 2026	43.46	44.48	43.00	43.98	43.98	0.21%	1,853,476
Mar 3, 2026	46.02	46.55	43.50	43.89	43.89	-4.79%	3,158,850
Mar 2, 2026	47.00	47.90	45.99	46.10	46.10	-3.96%	2,391,838
Feb 27, 2026	48.21	48.35	47.64	48.00	48.00	-0.41%	1,388,789
Feb 26, 2026	48.72	48.80	47.72	48.20	48.20	-1.07%	1,917,800
Feb 25, 2026	48.56	49.11	48.06	48.72	48.72	0.79%	1,283,915
Feb 24, 2026	48.79	50.93	47.63	48.34	48.34	-0.56%	2,680,684
Feb 13, 2026	48.90	49.57	48.25	48.61	48.61	-1.02%	2,062,788
Feb 12, 2026	49.10	50.00	48.35	49.11	49.11	-0.45%	2,198,265
Feb 11, 2026	49.57	49.79	49.20	49.33	49.33	-0.44%	1,284,899
Feb 10, 2026	49.49	50.35	49.20	49.55	49.55	0.10%	2,205,461
Feb 9, 2026	49.68	50.88	49.20	49.50	49.50	0.81%	2,187,791
Feb 6, 2026	49.43	49.94	49.03	49.10	49.10	-1.03%	1,833,900
Feb 5, 2026	50.80	50.93	49.35	49.61	49.61	-2.55%	1,778,068
Feb 4, 2026	50.66	51.01	49.68	50.91	50.91	0.49%	2,145,432
Feb 3, 2026	50.23	51.20	49.61	50.66	50.66	1.12%	2,381,763
Feb 2, 2026	50.36	51.88	49.88	50.10	50.10	-2.55%	3,453,200
Jan 30, 2026	51.85	53.27	51.10	51.41	51.41	-0.87%	2,131,942
Jan 29, 2026	53.01	53.35	51.80	51.86	51.86	-2.11%	2,240,349
Jan 28, 2026	54.93	55.45	52.91	52.98	52.98	-3.60%	3,024,974
Jan 27, 2026	56.12	56.20	53.76	54.96	54.96	-1.91%	2,857,093
Jan 26, 2026	58.75	58.75	55.80	56.03	56.03	-3.15%	3,204,358
Jan 23, 2026	57.38	60.00	57.21	57.85	57.85	1.12%	3,781,189
Jan 22, 2026	56.98	58.85	56.45	57.21	57.21	0.37%	3,307,997
Jan 21, 2026	56.79	57.63	56.45	57.00	57.00	0.44%	1,779,295
Jan 20, 2026	58.71	59.31	56.40	56.75	56.75	-3.34%	2,999,028
Jan 19, 2026	59.40	60.07	58.51	58.71	58.71	-1.16%	2,817,300
Jan 16, 2026	59.35	59.87	57.90	59.40	59.40	1.50%	3,119,504
Jan 15, 2026	58.58	59.30	57.82	58.52	58.52	-0.85%	2,799,104
Jan 14, 2026	59.50	61.08	58.00	59.02	59.02	-1.49%	6,175,047
Jan 13, 2026	59.76	63.23	59.65	59.91	59.91	0.47%	7,505,855
Jan 12, 2026	60.80	60.80	59.50	59.63	59.63	-1.24%	4,171,960
Jan 9, 2026	60.00	60.95	59.27	60.38	60.38	0.50%	4,361,603
Jan 8, 2026	59.10	60.50	58.53	60.08	60.08	2.11%	4,528,834
Jan 7, 2026	57.90	59.47	57.82	58.84	58.84	1.69%	5,440,356
Jan 6, 2026	57.40	58.79	57.02	57.86	57.86	0.57%	4,549,334
Jan 5, 2026	57.60	58.48	57.00	57.53	57.53	0.68%	3,524,935
Dec 31, 2025	57.51	58.70	57.10	57.14	57.14	-1.06%	2,867,927
Dec 30, 2025	57.34	57.75	56.60	57.75	57.75	0.70%	3,100,636
Dec 29, 2025	55.60	58.00	55.60	57.35	57.35	2.54%	5,818,245
Dec 26, 2025	55.00	56.98	53.48	55.93	55.93	3.79%	5,115,999
Dec 25, 2025	54.09	54.30	53.60	53.89	53.89	-0.57%	1,584,000
Dec 24, 2025	54.23	54.79	53.85	54.20	54.20	0.48%	1,418,020
Dec 23, 2025	55.23	55.23	53.69	53.94	53.94	-1.62%	1,808,099
Dec 22, 2025	53.80	55.62	53.80	54.83	54.83	1.31%	2,964,800
Dec 19, 2025	53.30	54.65	53.30	54.12	54.12	1.06%	1,987,921
Dec 18, 2025	53.24	54.83	52.91	53.55	53.55	0.28%	2,069,703
Dec 17, 2025	53.19	53.70	51.92	53.40	53.40	0.30%	1,612,600
Dec 16, 2025	54.05	54.44	52.50	53.24	53.24	-1.81%	2,127,600
Dec 15, 2025	53.71	54.58	53.51	54.22	54.22	0.41%	1,749,000
Dec 12, 2025	53.32	55.09	53.03	54.00	54.00	1.50%	2,227,100
Dec 11, 2025	53.35	54.20	52.94	53.20	53.20	-0.28%	1,812,100
Dec 10, 2025	53.98	53.98	52.90	53.35	53.35	-0.87%	1,708,100
Dec 9, 2025	54.30	55.15	53.82	53.82	53.82	-1.07%	2,004,975
Dec 8, 2025	54.59	55.28	54.27	54.40	54.40	-0.17%	2,187,900
Dec 5, 2025	53.18	54.68	52.87	54.49	54.49	2.48%	2,613,727
Dec 4, 2025	53.43	54.19	53.03	53.17	53.17	-0.41%	1,854,600
Dec 3, 2025	53.40	53.94	52.88	53.39	53.39	-	2,246,800
Dec 2, 2025	54.05	54.44	53.02	53.39	53.39	-1.40%	1,908,820
Dec 1, 2025	53.87	54.86	53.30	54.15	54.15	0.82%	2,610,732
Nov 28, 2025	52.82	53.80	52.23	53.71	53.71	1.65%	2,581,671
Nov 27, 2025	52.50	53.19	51.65	52.84	52.84	1.71%	3,517,357