SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.84	58.20	56.30	56.81	56.81	-1.73%	666,100
Apr 27, 2026	57.43	58.45	56.79	57.81	57.81	0.61%	871,900
Apr 24, 2026	58.65	59.17	56.22	57.46	57.46	-2.51%	1,618,781
Apr 23, 2026	60.59	64.13	58.88	58.94	58.94	-1.27%	1,707,470
Apr 22, 2026	58.94	60.15	57.86	59.70	59.70	1.19%	810,073
Apr 21, 2026	58.80	59.10	57.67	59.00	59.00	0.24%	683,500
Apr 20, 2026	59.65	59.65	58.35	58.86	58.86	-0.67%	689,435
Apr 17, 2026	60.19	60.72	58.66	59.26	59.26	-1.72%	974,110
Apr 16, 2026	56.77	63.36	56.65	60.30	60.30	5.70%	1,440,250
Apr 15, 2026	55.99	57.96	55.84	57.05	57.05	2.19%	661,400
Apr 14, 2026	55.39	55.90	54.66	55.83	55.83	1.66%	509,100
Apr 13, 2026	54.42	55.70	53.82	54.92	54.92	1.05%	473,299
Apr 10, 2026	54.03	54.92	53.41	54.35	54.35	1.21%	553,800
Apr 9, 2026	55.21	55.49	53.35	53.70	53.70	-2.72%	470,900
Apr 8, 2026	54.89	55.49	53.96	55.20	55.20	1.28%	781,250
Apr 7, 2026	52.49	54.79	51.87	54.50	54.50	4.71%	924,100
Apr 3, 2026	54.38	54.38	51.20	52.05	52.05	-3.54%	746,356
Apr 2, 2026	53.55	54.89	53.48	53.96	53.96	0.67%	861,000
Apr 1, 2026	52.90	53.90	52.26	53.60	53.60	3.74%	701,203
Mar 31, 2026	52.23	53.77	51.66	51.67	51.67	-1.05%	528,800
Mar 30, 2026	50.86	52.87	50.06	52.22	52.22	0.79%	732,405
Mar 27, 2026	50.94	52.42	50.94	51.81	51.81	0.45%	695,700
Mar 26, 2026	51.81	53.60	51.22	51.58	51.58	-0.54%	582,091
Mar 25, 2026	51.87	52.95	51.67	51.86	51.86	0.54%	523,350
Mar 24, 2026	49.80	51.65	49.00	51.58	51.58	5.68%	721,955
Mar 23, 2026	50.98	51.09	48.23	48.81	48.81	-5.04%	1,416,353
Mar 20, 2026	56.19	56.90	50.87	51.40	51.40	-7.04%	2,192,000
Mar 19, 2026	57.30	57.88	55.20	55.29	55.29	-4.54%	817,200
Mar 18, 2026	57.40	58.09	56.88	57.92	57.92	0.91%	562,000
Mar 17, 2026	61.49	61.50	57.30	57.40	57.40	-6.65%	1,061,900
Mar 16, 2026	60.06	61.90	59.86	61.49	61.49	2.14%	756,100
Mar 13, 2026	59.78	61.14	59.00	60.20	60.20	0.79%	762,300
Mar 12, 2026	59.12	60.49	58.75	59.73	59.73	1.07%	1,428,105
Mar 11, 2026	59.29	59.55	57.64	59.10	59.10	0.17%	936,400
Mar 10, 2026	57.79	59.05	57.14	59.00	59.00	4.02%	663,442
Mar 9, 2026	57.29	58.44	55.00	56.72	56.72	-1.90%	887,005
Mar 6, 2026	56.68	59.70	56.24	57.82	57.82	1.67%	1,167,149
Mar 5, 2026	56.01	56.87	55.30	56.87	56.87	3.03%	514,905
Mar 4, 2026	55.33	56.07	54.87	55.20	55.20	-0.38%	568,200
Mar 3, 2026	56.71	57.53	55.33	55.41	55.41	-2.55%	632,800
Mar 2, 2026	58.00	58.50	56.77	56.86	56.86	-2.05%	878,100
Feb 27, 2026	57.39	58.40	56.52	58.05	58.05	1.33%	677,700
Feb 26, 2026	57.86	57.96	56.22	57.29	57.29	-0.43%	761,100
Feb 25, 2026	57.45	57.97	56.36	57.54	57.54	0.28%	731,200
Feb 24, 2026	55.46	57.42	55.46	57.38	57.38	3.69%	1,010,800
Feb 13, 2026	55.81	56.65	54.99	55.34	55.34	-1.04%	495,807
Feb 12, 2026	56.75	57.00	55.88	55.92	55.92	-1.06%	555,000
Feb 11, 2026	56.17	56.92	56.01	56.52	56.52	0.64%	525,200
Feb 10, 2026	57.08	57.29	56.16	56.16	56.16	-1.63%	502,700
Feb 9, 2026	56.74	57.26	56.01	57.09	57.09	1.73%	635,800
Feb 6, 2026	56.36	57.17	55.66	56.12	56.12	-1.25%	820,500
Feb 5, 2026	55.88	57.54	55.88	56.83	56.83	0.89%	662,000
Feb 4, 2026	56.24	57.25	55.56	56.33	56.33	0.20%	1,084,039
Feb 3, 2026	57.89	58.00	54.50	56.22	56.22	-1.56%	1,458,759
Feb 2, 2026	57.80	59.20	55.13	57.11	57.11	-4.71%	2,528,475
Jan 30, 2026	58.02	60.38	57.77	59.93	59.93	3.35%	942,166
Jan 29, 2026	58.80	60.60	57.80	57.99	57.99	-0.72%	1,146,603
Jan 28, 2026	59.19	59.69	57.69	58.41	58.41	-0.61%	1,078,500
Jan 27, 2026	59.50	59.67	56.80	58.77	58.77	-2.50%	1,367,200
Jan 26, 2026	59.48	61.30	58.59	60.28	60.28	1.23%	1,670,604
Jan 23, 2026	58.40	60.81	57.50	59.55	59.55	1.85%	1,790,603
Jan 22, 2026	61.12	61.49	58.28	58.47	58.47	-3.48%	1,541,598
Jan 21, 2026	58.42	63.42	57.76	60.58	60.58	2.73%	2,982,228
Jan 20, 2026	55.56	60.19	54.55	58.97	58.97	6.16%	2,970,933
Jan 19, 2026	53.44	55.55	53.00	55.55	55.55	3.50%	1,559,040
Jan 16, 2026	54.14	54.80	53.67	53.67	53.67	-1.72%	1,082,831
Jan 15, 2026	56.49	56.50	54.01	54.61	54.61	-4.73%	1,900,211
Jan 14, 2026	56.80	60.50	52.00	57.32	57.32	-2.02%	3,351,021
Jan 13, 2026	53.55	61.51	53.55	58.50	58.50	14.12%	3,553,859
Jan 12, 2026	52.49	53.18	50.60	51.26	51.26	-1.73%	1,687,806
Jan 9, 2026	53.90	53.91	51.76	52.16	52.16	-3.26%	1,171,335
Jan 8, 2026	53.07	54.19	52.44	53.92	53.92	1.58%	647,035
Jan 7, 2026	52.22	54.00	52.22	53.08	53.08	1.09%	573,619
Jan 6, 2026	52.92	53.89	52.40	52.51	52.51	-1.41%	814,750
Jan 5, 2026	51.79	53.80	50.61	53.26	53.26	3.18%	1,150,119
Dec 31, 2025	51.50	52.19	50.92	51.62	51.62	-0.15%	525,904
Dec 30, 2025	52.20	52.59	51.35	51.70	51.70	-1.56%	709,100
Dec 29, 2025	52.05	52.98	51.50	52.52	52.52	0.79%	686,600
Dec 26, 2025	51.66	52.94	51.39	52.11	52.11	0.42%	1,095,375
Dec 25, 2025	53.22	54.29	51.10	51.89	51.89	-5.43%	1,878,015
Dec 24, 2025	54.44	55.49	54.33	54.87	54.87	0.48%	634,726
Dec 23, 2025	54.67	55.12	53.90	54.61	54.61	0.20%	452,592
Dec 22, 2025	55.41	55.41	54.45	54.50	54.50	-1.16%	468,100
Dec 19, 2025	54.96	55.58	54.52	55.14	55.14	0.80%	463,800
Dec 18, 2025	55.00	56.12	54.20	54.70	54.70	-0.55%	573,832
Dec 17, 2025	53.89	55.18	53.81	55.00	55.00	3.38%	809,826
Dec 16, 2025	54.41	54.41	52.56	53.20	53.20	-1.57%	590,950
Dec 15, 2025	52.78	55.39	52.70	54.05	54.05	2.43%	1,082,228
Dec 12, 2025	53.55	54.08	52.77	52.77	52.77	-1.60%	741,928
Dec 11, 2025	54.70	55.69	53.61	53.63	53.63	-1.70%	599,731
Dec 10, 2025	55.34	55.51	54.20	54.56	54.56	-1.00%	622,500
Dec 9, 2025	55.11	56.50	55.11	55.11	55.11	-0.52%	712,726
Dec 8, 2025	57.01	57.29	55.08	55.40	55.40	-2.33%	1,025,629
Dec 5, 2025	55.67	57.07	54.94	56.72	56.72	2.14%	709,480
Dec 4, 2025	56.51	56.53	55.00	55.53	55.53	-1.73%	682,600
Dec 3, 2025	57.05	58.39	55.96	56.51	56.51	-0.96%	773,417
Dec 2, 2025	58.85	58.89	56.82	57.06	57.06	-3.11%	1,129,283
Dec 1, 2025	58.96	60.00	58.68	58.89	58.89	-0.81%	894,785
Nov 28, 2025	59.14	59.55	57.99	59.37	59.37	0.68%	728,100
Nov 27, 2025	57.66	59.68	57.12	58.97	58.97	1.71%	1,100,725