SHE:301106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.73	37.94	34.60	35.80	35.80	2.40%	5,633,769
Apr 29, 2026	33.94	36.11	33.82	34.96	34.96	1.86%	5,297,530
Apr 28, 2026	33.40	34.60	33.20	34.32	34.32	1.63%	4,063,101
Apr 27, 2026	33.00	33.97	32.25	33.77	33.77	1.35%	4,123,308
Apr 24, 2026	31.49	33.99	31.45	33.32	33.32	0.82%	7,548,068
Apr 23, 2026	32.34	33.51	31.59	33.05	33.05	1.91%	5,880,277
Apr 22, 2026	29.70	33.43	29.37	32.43	32.43	9.75%	5,743,399
Apr 21, 2026	29.78	29.97	29.33	29.55	29.55	-0.94%	980,683
Apr 20, 2026	30.00	30.19	29.59	29.83	29.83	-1.16%	1,412,291
Apr 17, 2026	29.88	30.40	29.50	30.18	30.18	0.60%	2,382,525
Apr 16, 2026	28.40	30.40	28.16	30.00	30.00	5.63%	3,419,664
Apr 15, 2026	28.80	29.04	28.38	28.40	28.40	-1.25%	1,322,210
Apr 14, 2026	28.75	28.90	28.43	28.76	28.76	1.34%	1,293,739
Apr 13, 2026	28.50	28.86	28.16	28.38	28.38	-1.80%	1,263,788
Apr 10, 2026	29.20	29.34	28.70	28.90	28.90	-0.07%	2,148,299
Apr 9, 2026	29.48	29.48	28.70	28.92	28.92	-2.17%	899,100
Apr 8, 2026	29.28	29.78	28.81	29.56	29.56	4.93%	1,537,724
Apr 7, 2026	27.55	28.41	27.48	28.17	28.17	2.29%	1,117,133
Apr 3, 2026	28.21	28.41	27.38	27.54	27.54	-2.34%	1,035,292
Apr 2, 2026	28.91	28.93	27.82	28.20	28.20	-2.69%	1,129,901
Apr 1, 2026	28.82	29.18	28.50	28.98	28.98	2.51%	1,288,565
Mar 31, 2026	28.83	29.15	28.18	28.27	28.27	-2.04%	1,218,340
Mar 30, 2026	28.41	28.89	28.10	28.86	28.86	0.56%	1,173,480
Mar 27, 2026	28.35	29.09	28.22	28.70	28.70	0.49%	988,173
Mar 26, 2026	29.40	29.59	28.38	28.56	28.56	-2.66%	1,105,800
Mar 25, 2026	28.92	29.69	28.78	29.34	29.34	1.98%	1,397,220
Mar 24, 2026	28.28	28.85	27.61	28.77	28.77	4.24%	1,695,464
Mar 23, 2026	30.28	30.28	27.21	27.60	27.60	-9.63%	2,586,780
Mar 20, 2026	31.99	32.18	30.25	30.54	30.54	-4.53%	1,504,080
Mar 19, 2026	32.97	32.97	31.33	31.99	31.99	-3.06%	1,347,350
Mar 18, 2026	32.07	33.05	31.88	33.00	33.00	2.90%	1,010,080
Mar 17, 2026	32.81	33.05	31.90	32.07	32.07	-2.11%	1,054,961
Mar 16, 2026	33.10	33.20	32.55	32.76	32.76	-1.06%	1,067,100
Mar 13, 2026	33.17	33.74	32.84	33.11	33.11	-0.18%	1,179,780
Mar 12, 2026	33.87	34.12	33.17	33.17	33.17	-2.30%	1,362,906
Mar 11, 2026	34.07	34.24	33.68	33.95	33.95	-0.67%	2,089,180
Mar 10, 2026	33.43	34.20	33.18	34.18	34.18	2.67%	1,856,478
Mar 9, 2026	32.58	33.42	32.23	33.29	33.29	0.67%	1,658,752
Mar 6, 2026	31.83	33.12	31.75	33.07	33.07	2.86%	1,373,200
Mar 5, 2026	30.98	32.65	30.98	32.15	32.15	5.03%	1,965,301
Mar 4, 2026	30.79	31.45	30.31	30.61	30.61	-0.91%	1,194,148
Mar 3, 2026	32.10	32.49	30.73	30.89	30.89	-3.77%	2,017,060
Mar 2, 2026	32.95	33.35	31.81	32.10	32.10	-4.21%	1,916,078
Feb 27, 2026	33.38	33.51	32.84	33.51	33.51	-0.12%	1,115,218
Feb 26, 2026	32.71	33.60	32.71	33.55	33.55	2.41%	1,132,622
Feb 25, 2026	33.11	33.11	32.33	32.76	32.76	-0.46%	1,234,668
Feb 24, 2026	33.15	33.31	32.71	32.91	32.91	0.12%	1,296,753
Feb 13, 2026	33.03	33.16	32.66	32.87	32.87	0.18%	1,310,140
Feb 12, 2026	33.20	33.31	32.71	32.81	32.81	-1.17%	1,122,710
Feb 11, 2026	33.49	33.56	33.10	33.20	33.20	-0.84%	1,204,130
Feb 10, 2026	33.40	33.54	33.18	33.48	33.48	0.42%	952,652
Feb 9, 2026	33.50	33.50	33.01	33.34	33.34	0.73%	1,172,367
Feb 6, 2026	33.23	33.70	32.83	33.10	33.10	-0.78%	1,216,140
Feb 5, 2026	33.40	33.92	32.99	33.36	33.36	-0.77%	1,435,460
Feb 4, 2026	33.70	33.99	33.34	33.62	33.62	-0.47%	1,508,960
Feb 3, 2026	33.48	34.15	33.17	33.78	33.78	1.90%	3,027,148
Feb 2, 2026	33.02	34.00	32.63	33.15	33.15	0.36%	2,096,667
Jan 30, 2026	31.99	33.08	31.55	33.03	33.03	3.19%	1,666,423
Jan 29, 2026	32.40	32.55	31.64	32.01	32.01	-1.17%	1,659,650
Jan 28, 2026	32.68	32.68	32.11	32.39	32.39	-0.71%	1,210,620
Jan 27, 2026	33.02	33.02	31.66	32.62	32.62	-1.57%	1,593,707
Jan 26, 2026	33.14	33.30	32.48	33.14	33.14	-	1,354,860
Jan 23, 2026	33.12	33.45	32.74	33.14	33.14	-0.57%	1,792,195
Jan 22, 2026	33.56	33.89	32.95	33.33	33.33	-0.63%	1,556,300
Jan 21, 2026	32.38	34.17	32.18	33.54	33.54	3.04%	3,008,115
Jan 20, 2026	32.33	33.30	32.16	32.55	32.55	1.02%	2,225,355
Jan 19, 2026	31.88	32.50	31.87	32.22	32.22	0.69%	1,541,942
Jan 16, 2026	31.68	32.15	31.23	32.00	32.00	1.43%	2,114,940
Jan 15, 2026	30.80	31.60	30.80	31.55	31.55	1.81%	1,721,300
Jan 14, 2026	31.28	31.50	30.60	30.99	30.99	-0.03%	2,166,180
Jan 13, 2026	31.30	31.70	30.80	31.00	31.00	-0.96%	1,540,600
Jan 12, 2026	31.12	31.35	30.89	31.30	31.30	0.68%	1,095,640
Jan 9, 2026	30.87	31.62	30.63	31.09	31.09	0.68%	1,503,826
Jan 8, 2026	30.38	31.45	30.37	30.88	30.88	0.98%	1,204,045
Jan 7, 2026	30.59	30.81	30.38	30.58	30.58	-0.03%	1,494,407
Jan 6, 2026	30.06	30.97	30.00	30.59	30.59	1.70%	2,422,100
Jan 5, 2026	29.77	30.25	29.70	30.08	30.08	1.04%	1,227,249
Dec 31, 2025	29.55	29.83	29.22	29.77	29.77	0.88%	856,580
Dec 30, 2025	29.75	29.75	29.31	29.51	29.51	-0.74%	812,320
Dec 29, 2025	29.50	29.87	29.26	29.73	29.73	0.34%	960,340
Dec 26, 2025	29.61	30.08	29.40	29.63	29.63	0.03%	991,920
Dec 25, 2025	29.45	29.74	29.24	29.62	29.62	0.51%	799,200
Dec 24, 2025	29.22	29.61	29.13	29.47	29.47	0.86%	687,000
Dec 23, 2025	29.40	29.48	29.01	29.22	29.22	-0.65%	884,360
Dec 22, 2025	29.12	29.79	29.12	29.41	29.41	1.00%	1,060,300
Dec 19, 2025	28.50	30.10	28.45	29.12	29.12	2.18%	2,140,820
Dec 18, 2025	28.04	28.66	27.90	28.50	28.50	1.28%	906,971
Dec 17, 2025	28.25	28.45	27.45	28.14	28.14	-0.39%	1,323,038
Dec 16, 2025	28.95	29.06	28.11	28.25	28.25	-2.25%	1,123,373
Dec 15, 2025	29.15	29.35	28.82	28.90	28.90	-0.55%	1,035,367
Dec 12, 2025	29.40	29.76	29.06	29.06	29.06	-1.26%	1,222,197
Dec 11, 2025	30.50	30.59	29.42	29.43	29.43	-3.44%	1,399,670
Dec 10, 2025	30.80	30.98	30.33	30.48	30.48	-2.53%	2,212,480
Dec 9, 2025	30.89	31.82	30.64	31.27	31.27	0.94%	2,366,308
Dec 8, 2025	30.54	31.00	30.53	30.98	30.98	1.44%	1,143,473
Dec 5, 2025	30.60	30.73	29.93	30.54	30.54	0.93%	912,480
Dec 4, 2025	30.72	30.72	30.16	30.26	30.26	-1.50%	982,100
Dec 3, 2025	30.52	30.86	30.41	30.72	30.72	0.16%	955,180
Dec 2, 2025	30.68	30.82	30.36	30.67	30.67	-0.13%	1,255,320
Dec 1, 2025	30.13	31.13	29.85	30.71	30.71	1.89%	2,057,637