SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	57.74	62.12	57.45	59.13	59.13	2.60%	10,616,955
Apr 28, 2026	57.20	59.80	57.09	57.63	57.63	1.91%	11,556,932
Apr 27, 2026	53.14	57.68	53.14	56.55	56.55	5.52%	14,265,784
Apr 24, 2026	53.39	54.95	52.90	53.59	53.59	-1.16%	9,661,792
Apr 23, 2026	56.00	56.78	54.03	54.22	54.22	-3.14%	14,057,323
Apr 22, 2026	56.56	56.94	54.01	55.98	55.98	-6.59%	23,030,136
Apr 21, 2026	54.30	59.93	54.30	59.93	59.93	9.46%	15,732,050
Apr 20, 2026	54.12	55.30	53.50	54.75	54.75	1.61%	8,337,394
Apr 17, 2026	53.30	54.67	53.13	53.88	53.88	0.54%	5,282,979
Apr 16, 2026	52.32	54.32	51.86	53.59	53.59	2.29%	5,684,314
Apr 15, 2026	53.60	53.93	52.23	52.39	52.39	-2.80%	5,792,447
Apr 14, 2026	52.87	55.32	52.18	53.90	53.90	3.34%	9,633,995
Apr 13, 2026	52.50	53.67	51.70	52.16	52.16	-1.60%	6,838,459
Apr 10, 2026	52.03	54.18	52.03	53.01	53.01	1.55%	10,313,590
Apr 9, 2026	49.00	54.35	48.81	52.20	52.20	4.00%	14,078,500
Apr 8, 2026	46.30	50.59	45.77	50.19	50.19	12.51%	12,739,980
Apr 7, 2026	44.32	45.28	43.68	44.61	44.61	2.55%	5,144,400
Apr 3, 2026	46.50	46.88	43.17	43.50	43.50	-4.37%	6,581,572
Apr 2, 2026	45.62	48.53	45.10	45.49	45.49	-0.37%	8,896,280
Apr 1, 2026	45.01	47.98	45.01	45.66	45.66	4.92%	8,341,189
Mar 31, 2026	45.49	45.79	43.43	43.52	43.52	-5.37%	6,338,547
Mar 30, 2026	46.50	46.85	44.94	45.99	45.99	-3.20%	6,797,520
Mar 27, 2026	47.00	47.77	46.10	47.51	47.51	-0.63%	5,272,386
Mar 26, 2026	48.48	49.65	47.62	47.81	47.81	-3.30%	6,900,587
Mar 25, 2026	48.40	50.33	47.91	49.44	49.44	2.15%	10,857,130
Mar 24, 2026	46.34	49.33	45.61	48.40	48.40	5.01%	11,398,821
Mar 23, 2026	47.78	48.95	45.47	46.09	46.09	-5.84%	8,353,588
Mar 20, 2026	50.22	51.70	48.90	48.95	48.95	-3.45%	10,340,090
Mar 19, 2026	50.46	52.80	50.15	50.70	50.70	-3.21%	12,884,960
Mar 18, 2026	51.81	55.10	51.25	52.38	52.38	0.73%	19,587,900
Mar 17, 2026	49.01	52.20	48.29	52.00	52.00	2.08%	21,098,250
Mar 16, 2026	42.43	50.94	42.05	50.94	50.94	20.00%	23,430,837
Mar 13, 2026	42.71	43.52	42.28	42.45	42.45	-1.35%	2,177,215
Mar 12, 2026	43.40	43.79	42.60	43.03	43.03	-1.31%	3,211,185
Mar 11, 2026	44.29	44.45	43.30	43.60	43.60	-1.54%	2,915,317
Mar 10, 2026	43.69	44.50	43.50	44.28	44.28	3.22%	3,063,808
Mar 9, 2026	42.66	43.31	41.90	42.90	42.90	-1.79%	3,151,475
Mar 6, 2026	42.53	44.10	42.53	43.68	43.68	1.84%	2,551,784
Mar 5, 2026	43.00	43.48	42.52	42.89	42.89	1.95%	2,679,389
Mar 4, 2026	41.78	43.10	41.78	42.07	42.07	-0.24%	2,889,585
Mar 3, 2026	44.82	45.36	42.09	42.17	42.17	-6.08%	4,255,998
Mar 2, 2026	46.01	46.64	44.75	44.90	44.90	-4.24%	4,243,664
Feb 27, 2026	46.60	47.25	46.09	46.89	46.89	-1.01%	4,115,882
Feb 26, 2026	45.83	49.76	45.78	47.37	47.37	3.52%	6,804,839
Feb 25, 2026	45.08	45.98	44.66	45.76	45.76	1.13%	3,460,114
Feb 24, 2026	46.66	46.88	45.18	45.25	45.25	-1.87%	6,111,024
Feb 13, 2026	46.00	46.90	45.80	46.11	46.11	-0.75%	2,280,970
Feb 12, 2026	46.56	46.66	46.19	46.46	46.46	1.00%	2,015,235
Feb 11, 2026	46.22	46.27	45.82	46.00	46.00	-0.28%	1,532,501
Feb 10, 2026	46.57	46.76	46.03	46.13	46.13	-0.92%	2,078,670
Feb 9, 2026	45.80	47.08	45.80	46.56	46.56	3.67%	3,069,742
Feb 6, 2026	44.82	45.61	44.10	44.91	44.91	-1.10%	3,234,020
Feb 5, 2026	46.35	46.78	45.10	45.41	45.41	-3.36%	4,127,361
Feb 4, 2026	48.46	48.46	46.20	46.99	46.99	-3.23%	3,623,303
Feb 3, 2026	48.00	48.77	47.71	48.56	48.56	3.43%	3,993,881
Feb 2, 2026	49.74	50.19	46.89	46.95	46.95	-7.16%	5,978,883
Jan 30, 2026	49.90	51.18	49.20	50.57	50.57	0.98%	5,036,377
Jan 29, 2026	51.59	52.67	50.07	50.08	50.08	-3.04%	7,366,013
Jan 28, 2026	52.12	54.17	51.57	51.65	51.65	-2.44%	8,969,176
Jan 27, 2026	51.61	53.80	51.01	52.94	52.94	1.46%	10,110,200
Jan 26, 2026	52.10	54.18	50.70	52.18	52.18	0.06%	9,253,765
Jan 23, 2026	49.62	53.88	49.38	52.15	52.15	3.74%	13,175,240
Jan 22, 2026	49.60	50.30	48.27	50.27	50.27	3.33%	7,642,666
Jan 21, 2026	47.60	48.98	47.42	48.65	48.65	1.78%	5,250,525
Jan 20, 2026	48.68	49.42	46.93	47.80	47.80	-2.25%	6,509,884
Jan 19, 2026	50.28	50.28	48.86	48.90	48.90	-3.68%	7,526,814
Jan 16, 2026	48.88	51.16	48.34	50.77	50.77	3.87%	13,109,100
Jan 15, 2026	47.28	48.90	46.84	48.88	48.88	2.32%	8,663,259
Jan 14, 2026	46.60	48.37	46.56	47.77	47.77	2.55%	8,037,691
Jan 13, 2026	48.00	48.20	46.34	46.58	46.58	-3.52%	6,722,746
Jan 12, 2026	47.14	48.48	46.63	48.28	48.28	2.90%	9,607,784
Jan 9, 2026	47.00	47.35	46.35	46.92	46.92	-1.66%	7,939,153
Jan 8, 2026	47.00	48.85	46.86	47.71	47.71	0.97%	10,800,001
Jan 7, 2026	49.75	51.04	46.90	47.25	47.25	-3.30%	15,344,134
Jan 6, 2026	47.70	51.69	47.55	48.86	48.86	7.86%	19,213,567
Jan 5, 2026	43.00	45.39	43.00	45.30	45.30	6.44%	7,010,386
Dec 31, 2025	43.95	44.11	42.38	42.56	42.56	-1.66%	4,002,176
Dec 30, 2025	43.20	43.66	43.00	43.28	43.28	-0.44%	2,642,548
Dec 29, 2025	43.85	44.00	43.30	43.47	43.47	-0.30%	3,289,805
Dec 26, 2025	44.02	44.59	43.36	43.60	43.60	-1.54%	3,762,733
Dec 25, 2025	44.10	44.59	43.82	44.28	44.28	0.41%	4,224,666
Dec 24, 2025	43.55	44.35	43.52	44.10	44.10	1.26%	3,635,554
Dec 23, 2025	43.90	44.21	43.26	43.55	43.55	-1.49%	3,999,693
Dec 22, 2025	41.85	44.59	41.85	44.21	44.21	6.33%	8,206,315
Dec 19, 2025	42.34	42.48	41.46	41.58	41.58	0.17%	2,708,782
Dec 18, 2025	41.03	42.04	41.03	41.51	41.51	0.19%	2,226,656
Dec 17, 2025	40.65	41.50	40.21	41.43	41.43	1.82%	2,098,918
Dec 16, 2025	41.36	41.80	40.33	40.69	40.69	-2.00%	2,068,918
Dec 15, 2025	42.00	42.19	41.36	41.52	41.52	-2.08%	2,121,988
Dec 12, 2025	41.81	42.65	41.61	42.40	42.40	1.15%	2,244,454
Dec 11, 2025	43.18	43.35	41.91	41.92	41.92	-2.28%	2,401,135
Dec 10, 2025	42.69	43.06	42.21	42.90	42.90	-0.16%	2,317,339
Dec 9, 2025	43.65	43.89	42.88	42.97	42.97	-1.96%	2,667,335
Dec 8, 2025	43.03	44.17	43.03	43.83	43.83	2.22%	3,815,824
Dec 5, 2025	42.85	42.99	41.98	42.88	42.88	-	2,797,889
Dec 4, 2025	42.50	43.15	41.65	42.88	42.88	1.16%	3,387,314
Dec 3, 2025	42.49	42.84	42.01	42.39	42.39	-0.84%	2,450,306
Dec 2, 2025	43.09	43.09	42.40	42.75	42.75	-1.02%	2,344,190
Dec 1, 2025	43.30	43.55	42.86	43.19	43.19	0.19%	3,051,126
Nov 28, 2025	42.03	43.13	42.01	43.11	43.11	1.89%	3,027,629