SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.49	58.22	56.41	57.00	57.00	-1.45%	914,675
Apr 27, 2026	55.93	59.15	55.93	57.84	57.84	3.01%	986,400
Apr 24, 2026	56.79	57.20	55.69	56.15	56.15	-1.16%	579,300
Apr 23, 2026	58.00	58.00	55.67	56.81	56.81	-0.61%	744,880
Apr 22, 2026	58.24	59.40	56.95	57.16	57.16	-2.46%	768,130
Apr 21, 2026	59.40	60.36	57.81	58.60	58.60	-1.18%	849,433
Apr 20, 2026	58.62	59.89	57.00	59.30	59.30	1.49%	840,721
Apr 17, 2026	58.43	59.19	57.87	58.43	58.43	-	679,400
Apr 16, 2026	58.63	59.00	57.50	58.43	58.43	-0.36%	749,488
Apr 15, 2026	58.90	59.40	58.22	58.64	58.64	0.05%	428,700
Apr 14, 2026	59.58	60.65	58.42	58.61	58.61	-1.84%	672,665
Apr 13, 2026	59.80	59.94	57.80	59.71	59.71	0.15%	676,404
Apr 10, 2026	60.98	62.27	59.49	59.62	59.62	-1.52%	704,500
Apr 9, 2026	61.82	62.23	59.89	60.54	60.54	-2.35%	1,008,300
Apr 8, 2026	59.15	62.99	59.12	62.00	62.00	5.66%	1,676,463
Apr 7, 2026	57.39	58.86	56.91	58.68	58.68	2.27%	789,558
Apr 3, 2026	60.57	60.99	57.20	57.38	57.38	-4.53%	753,238
Apr 2, 2026	60.52	60.77	59.27	60.10	60.10	-0.69%	533,800
Apr 1, 2026	59.64	60.65	58.61	60.52	60.52	3.01%	811,896
Mar 31, 2026	60.55	60.68	58.40	58.75	58.75	-3.07%	899,500
Mar 30, 2026	62.35	63.02	59.33	60.61	60.61	-4.66%	1,477,947
Mar 27, 2026	61.48	64.09	61.00	63.57	63.57	2.37%	1,581,000
Mar 26, 2026	61.94	62.79	60.00	62.10	62.10	0.49%	1,344,525
Mar 25, 2026	59.34	62.59	59.34	61.80	61.80	1.34%	1,965,162
Mar 24, 2026	53.48	61.38	52.48	60.98	60.98	15.49%	2,231,048
Mar 23, 2026	53.69	55.60	51.64	52.80	52.80	-3.61%	1,043,348
Mar 20, 2026	56.78	57.46	54.40	54.78	54.78	-3.83%	868,632
Mar 19, 2026	58.50	58.57	56.49	56.96	56.96	-3.13%	933,400
Mar 18, 2026	55.61	59.58	54.91	58.80	58.80	6.43%	1,289,440
Mar 17, 2026	57.00	57.55	55.19	55.25	55.25	-2.21%	782,400
Mar 16, 2026	55.47	56.51	53.98	56.50	56.50	2.62%	1,166,500
Mar 13, 2026	55.00	57.66	53.70	55.06	55.06	1.77%	1,124,500
Mar 12, 2026	56.23	56.74	53.91	54.10	54.10	-3.39%	662,600
Mar 11, 2026	57.92	58.88	55.50	56.00	56.00	-3.25%	1,209,200
Mar 10, 2026	55.88	59.00	55.37	57.88	57.88	5.01%	1,116,606
Mar 9, 2026	54.18	55.70	53.26	55.12	55.12	-0.18%	1,073,400
Mar 6, 2026	53.34	55.49	52.74	55.22	55.22	3.56%	949,300
Mar 5, 2026	53.68	54.68	52.52	53.32	53.32	0.06%	748,952
Mar 4, 2026	51.65	53.80	50.51	53.29	53.29	3.88%	965,900
Mar 3, 2026	53.36	54.01	51.17	51.30	51.30	-3.15%	841,900
Mar 2, 2026	52.93	53.53	51.00	52.97	52.97	-0.19%	1,202,970
Feb 27, 2026	53.77	54.19	52.50	53.07	53.07	-1.27%	589,800
Feb 26, 2026	53.55	54.33	53.25	53.75	53.75	0.37%	531,800
Feb 25, 2026	53.30	53.74	52.42	53.55	53.55	0.60%	487,500
Feb 24, 2026	53.14	53.30	51.40	53.23	53.23	2.37%	652,800
Feb 13, 2026	52.66	53.02	51.99	52.00	52.00	-0.57%	559,100
Feb 12, 2026	52.32	52.90	51.66	52.30	52.30	-0.02%	496,433
Feb 11, 2026	52.29	52.93	51.40	52.31	52.31	-0.06%	550,900
Feb 10, 2026	52.55	53.61	51.59	52.34	52.34	-0.30%	955,500
Feb 9, 2026	52.74	55.10	52.30	52.50	52.50	-0.44%	1,752,700
Feb 6, 2026	50.53	53.33	49.69	52.73	52.73	4.35%	1,810,535
Feb 5, 2026	49.59	51.50	48.46	50.53	50.53	1.59%	1,570,986
Feb 4, 2026	50.44	51.39	49.20	49.74	49.74	-1.39%	955,132
Feb 3, 2026	50.40	51.50	50.03	50.44	50.44	1.51%	854,600
Feb 2, 2026	50.95	51.79	49.65	49.69	49.69	-1.74%	835,300
Jan 30, 2026	50.75	51.71	50.00	50.57	50.57	0.06%	796,100
Jan 29, 2026	54.50	54.50	49.93	50.54	50.54	-7.35%	1,739,520
Jan 28, 2026	53.57	54.66	52.50	54.55	54.55	1.11%	1,217,120
Jan 27, 2026	52.05	55.50	51.52	53.95	53.95	4.47%	1,357,105
Jan 26, 2026	52.90	54.11	51.52	51.64	51.64	-2.38%	1,501,500
Jan 23, 2026	52.15	53.12	51.82	52.90	52.90	1.54%	509,219
Jan 22, 2026	53.15	53.43	51.26	52.10	52.10	1.09%	613,600
Jan 21, 2026	50.95	52.01	50.18	51.54	51.54	1.74%	617,420
Jan 20, 2026	52.53	52.65	50.12	50.66	50.66	-2.07%	799,300
Jan 19, 2026	52.92	53.02	51.70	51.73	51.73	-1.58%	700,100
Jan 16, 2026	54.12	55.75	52.27	52.56	52.56	-3.38%	921,600
Jan 15, 2026	52.87	56.64	52.25	54.40	54.40	2.64%	1,208,700
Jan 14, 2026	54.00	56.39	52.10	53.00	53.00	-0.17%	1,330,700
Jan 13, 2026	52.41	54.23	51.73	53.09	53.09	1.43%	1,237,274
Jan 12, 2026	50.50	53.41	49.24	52.34	52.34	4.51%	1,531,103
Jan 9, 2026	49.37	50.96	48.60	50.08	50.08	2.04%	730,600
Jan 8, 2026	46.80	49.40	46.80	49.08	49.08	3.83%	1,053,100
Jan 7, 2026	47.33	47.76	46.16	47.27	47.27	0.72%	643,808
Jan 6, 2026	47.54	47.80	46.75	46.93	46.93	-0.40%	574,200
Jan 5, 2026	47.78	49.00	46.28	47.12	47.12	-1.15%	883,900
Dec 31, 2025	47.37	48.17	47.03	47.67	47.67	0.32%	594,524
Dec 30, 2025	48.25	48.30	46.83	47.52	47.52	-1.82%	1,730,614
Dec 29, 2025	48.15	48.45	47.01	48.40	48.40	2.54%	688,604
Dec 26, 2025	48.50	48.50	47.00	47.20	47.20	-2.68%	497,100
Dec 25, 2025	47.92	48.53	47.00	48.50	48.50	1.25%	769,500
Dec 24, 2025	49.49	49.50	46.12	47.90	47.90	-0.33%	1,239,000
Dec 23, 2025	46.10	48.37	46.00	48.06	48.06	4.07%	1,624,742
Dec 22, 2025	45.40	46.31	45.00	46.18	46.18	1.76%	513,250
Dec 19, 2025	44.43	45.44	44.12	45.38	45.38	2.39%	368,002
Dec 18, 2025	44.03	45.20	43.59	44.32	44.32	0.07%	401,652
Dec 17, 2025	44.52	44.96	42.85	44.29	44.29	-1.14%	856,500
Dec 16, 2025	44.56	45.04	43.82	44.80	44.80	1.13%	470,711
Dec 15, 2025	44.20	44.67	43.79	44.30	44.30	-0.78%	524,211
Dec 12, 2025	44.84	45.47	44.20	44.65	44.65	-0.45%	700,028
Dec 11, 2025	45.10	45.55	44.48	44.85	44.85	-0.51%	687,519
Dec 10, 2025	45.01	46.28	44.55	45.08	45.08	0.16%	466,500
Dec 9, 2025	46.31	46.42	44.87	45.01	45.01	-2.68%	538,700
Dec 8, 2025	47.49	47.49	45.61	46.25	46.25	-0.67%	743,752
Dec 5, 2025	44.87	46.66	44.68	46.56	46.56	3.91%	591,830
Dec 4, 2025	45.02	45.41	44.22	44.81	44.81	-0.38%	727,800
Dec 3, 2025	45.40	45.48	44.77	44.98	44.98	-0.07%	614,286
Dec 2, 2025	44.39	45.34	44.17	45.01	45.01	1.40%	647,464
Dec 1, 2025	45.54	45.85	44.25	44.39	44.39	-2.61%	890,383
Nov 28, 2025	45.43	45.92	44.98	45.58	45.58	0.33%	488,900
Nov 27, 2025	44.82	45.80	44.82	45.43	45.43	0.98%	379,600