SHE:301108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.59	27.26	26.40	27.06	27.06	1.65%	1,487,810
Apr 28, 2026	27.63	27.63	26.38	26.62	26.62	-4.93%	2,591,100
Apr 27, 2026	27.80	28.09	27.35	28.00	28.00	0.79%	1,700,840
Apr 24, 2026	27.73	28.01	27.14	27.78	27.78	0.07%	1,406,340
Apr 23, 2026	28.51	28.51	27.52	27.76	27.76	-2.63%	1,612,937
Apr 22, 2026	28.14	28.77	28.14	28.51	28.51	0.39%	1,305,580
Apr 21, 2026	28.08	28.70	27.89	28.40	28.40	1.25%	1,353,260
Apr 20, 2026	27.55	28.08	27.30	28.05	28.05	2.19%	1,625,403
Apr 17, 2026	27.49	27.74	27.23	27.45	27.45	-0.83%	1,183,049
Apr 16, 2026	27.40	27.77	27.22	27.68	27.68	0.91%	1,150,919
Apr 15, 2026	27.59	27.95	27.37	27.43	27.43	-0.54%	1,630,880
Apr 14, 2026	27.60	27.66	27.16	27.58	27.58	0.66%	2,344,460
Apr 13, 2026	27.90	27.90	26.90	27.40	27.40	-3.32%	3,884,339
Apr 10, 2026	27.92	28.34	26.90	28.34	28.34	1.40%	3,637,781
Apr 9, 2026	29.67	29.68	27.66	27.95	27.95	-5.67%	2,718,760
Apr 8, 2026	28.90	29.63	28.90	29.63	29.63	4.70%	1,433,500
Apr 7, 2026	28.79	29.13	28.00	28.30	28.30	-0.32%	1,858,600
Apr 3, 2026	29.55	29.56	28.26	28.39	28.39	-3.11%	1,076,640
Apr 2, 2026	29.99	30.10	28.87	29.30	29.30	-2.27%	1,208,897
Apr 1, 2026	30.03	30.09	29.44	29.98	29.98	1.83%	1,234,863
Mar 31, 2026	29.81	30.43	29.32	29.44	29.44	-1.24%	997,572
Mar 30, 2026	29.07	30.05	28.84	29.81	29.81	2.23%	1,395,962
Mar 27, 2026	28.82	29.42	28.45	29.16	29.16	0.10%	1,004,340
Mar 26, 2026	29.73	30.30	29.01	29.13	29.13	-1.99%	1,144,460
Mar 25, 2026	28.99	29.89	28.84	29.72	29.72	3.05%	1,203,560
Mar 24, 2026	27.69	29.01	27.60	28.84	28.84	5.99%	1,464,966
Mar 23, 2026	28.79	28.98	27.02	27.21	27.21	-7.07%	1,585,960
Mar 20, 2026	30.36	30.36	29.05	29.28	29.28	-2.66%	982,660
Mar 19, 2026	30.73	31.36	29.94	30.08	30.08	-3.00%	1,127,280
Mar 18, 2026	30.32	31.05	30.13	31.01	31.01	2.28%	767,280
Mar 17, 2026	30.89	31.10	30.10	30.32	30.32	-1.37%	717,340
Mar 16, 2026	30.61	30.93	30.36	30.74	30.74	-0.13%	837,490
Mar 13, 2026	30.76	31.30	30.50	30.78	30.78	-0.10%	662,700
Mar 12, 2026	31.10	31.33	30.80	30.81	30.81	-0.74%	992,240
Mar 11, 2026	31.22	31.76	31.04	31.04	31.04	-0.48%	799,796
Mar 10, 2026	30.99	31.40	30.54	31.19	31.19	2.26%	1,148,040
Mar 9, 2026	30.59	30.82	29.51	30.50	30.50	-1.45%	1,671,640
Mar 6, 2026	29.89	31.33	29.69	30.95	30.95	3.55%	1,201,300
Mar 5, 2026	30.78	30.78	29.74	29.89	29.89	-0.60%	1,530,782
Mar 4, 2026	29.98	30.38	29.50	30.07	30.07	-0.76%	1,200,720
Mar 3, 2026	31.92	32.39	29.95	30.30	30.30	-4.60%	1,579,660
Mar 2, 2026	32.76	32.76	31.23	31.76	31.76	-3.76%	1,582,508
Feb 27, 2026	32.81	33.10	32.71	33.00	33.00	0.09%	566,139
Feb 26, 2026	33.55	33.55	32.80	32.97	32.97	-1.38%	1,199,520
Feb 25, 2026	33.21	33.98	33.00	33.43	33.43	0.72%	1,343,700
Feb 24, 2026	32.52	33.39	32.45	33.19	33.19	2.72%	1,344,730
Feb 13, 2026	32.04	32.56	32.02	32.31	32.31	0.91%	1,293,812
Feb 12, 2026	33.46	33.49	31.88	32.02	32.02	-4.42%	1,877,740
Feb 11, 2026	33.19	33.52	33.00	33.50	33.50	0.96%	988,479
Feb 10, 2026	34.32	34.32	33.01	33.18	33.18	-3.43%	1,686,300
Feb 9, 2026	33.86	34.40	33.61	34.36	34.36	1.66%	1,213,980
Feb 6, 2026	33.52	34.38	33.25	33.80	33.80	-0.18%	2,026,800
Feb 5, 2026	32.40	34.47	32.37	33.86	33.86	4.25%	2,843,780
Feb 4, 2026	32.99	33.05	32.25	32.48	32.48	-1.58%	950,300
Feb 3, 2026	33.11	33.77	32.38	33.00	33.00	0.09%	1,646,617
Feb 2, 2026	33.48	34.38	32.92	32.97	32.97	-2.34%	2,044,759
Jan 30, 2026	33.80	35.00	33.16	33.76	33.76	-0.21%	1,765,280
Jan 29, 2026	34.98	34.98	33.53	33.83	33.83	-1.71%	1,133,163
Jan 28, 2026	35.07	35.42	34.41	34.42	34.42	-1.66%	1,129,913
Jan 27, 2026	36.05	36.22	34.31	35.00	35.00	-3.50%	2,066,720
Jan 26, 2026	36.21	36.98	35.96	36.27	36.27	-0.17%	1,888,907
Jan 23, 2026	36.70	36.70	35.58	36.33	36.33	-0.98%	1,817,057
Jan 22, 2026	37.01	37.20	36.32	36.69	36.69	-1.05%	1,264,220
Jan 21, 2026	36.30	37.45	35.40	37.08	37.08	2.01%	2,065,400
Jan 20, 2026	35.52	37.80	35.33	36.35	36.35	2.37%	3,002,480
Jan 19, 2026	36.46	37.28	35.51	35.51	35.51	-1.25%	1,800,620
Jan 16, 2026	35.15	36.15	34.86	35.96	35.96	2.42%	1,487,272
Jan 15, 2026	35.80	36.00	34.83	35.11	35.11	-2.15%	1,429,288
Jan 14, 2026	35.55	36.50	35.05	35.88	35.88	-0.19%	2,512,726
Jan 13, 2026	34.62	36.36	34.36	35.95	35.95	3.72%	2,421,916
Jan 12, 2026	34.65	34.90	33.99	34.66	34.66	0.06%	1,301,909
Jan 9, 2026	34.39	34.98	34.16	34.64	34.64	0.73%	1,051,657
Jan 8, 2026	33.97	34.49	33.83	34.39	34.39	0.88%	1,240,754
Jan 7, 2026	34.18	34.24	33.68	34.09	34.09	0.15%	1,012,142
Jan 6, 2026	33.33	34.50	33.33	34.04	34.04	1.37%	2,052,675
Jan 5, 2026	33.26	33.88	32.69	33.58	33.58	0.96%	2,193,677
Dec 31, 2025	33.61	34.05	33.17	33.26	33.26	-1.77%	1,071,800
Dec 30, 2025	33.36	34.06	33.21	33.86	33.86	1.04%	1,067,288
Dec 29, 2025	33.51	33.86	33.16	33.51	33.51	0.21%	831,339
Dec 26, 2025	33.87	34.20	33.32	33.44	33.44	-1.42%	955,460
Dec 25, 2025	33.33	34.04	33.01	33.92	33.92	1.83%	1,108,060
Dec 24, 2025	32.58	33.40	32.26	33.31	33.31	1.99%	994,511
Dec 23, 2025	33.21	33.21	32.43	32.66	32.66	-1.86%	1,103,252
Dec 22, 2025	33.45	33.77	33.08	33.28	33.28	-0.66%	981,940
Dec 19, 2025	32.80	33.57	32.80	33.50	33.50	2.38%	1,084,880
Dec 18, 2025	32.94	33.60	32.50	32.72	32.72	-0.88%	1,304,161
Dec 17, 2025	31.82	33.01	31.80	33.01	33.01	3.45%	1,387,680
Dec 16, 2025	32.49	32.90	31.83	31.91	31.91	-1.79%	920,580
Dec 15, 2025	32.32	33.20	32.12	32.49	32.49	-0.03%	935,060
Dec 12, 2025	32.20	33.50	31.81	32.50	32.50	1.06%	1,703,480
Dec 11, 2025	34.12	34.50	32.10	32.16	32.16	-6.18%	2,147,403
Dec 10, 2025	34.99	35.35	34.28	34.28	34.28	-1.35%	2,154,361
Dec 9, 2025	33.39	35.20	33.34	34.75	34.75	6.30%	3,643,818
Dec 8, 2025	31.43	33.85	31.43	32.69	32.69	4.01%	1,870,920
Dec 5, 2025	31.55	31.65	31.05	31.43	31.43	-0.63%	639,760
Dec 4, 2025	31.68	32.10	31.05	31.63	31.63	-0.06%	1,088,133
Dec 3, 2025	31.12	31.80	30.85	31.65	31.65	1.15%	1,146,960
Dec 2, 2025	31.10	31.49	30.83	31.29	31.29	-0.26%	815,000
Dec 1, 2025	31.33	32.00	31.13	31.37	31.37	0.06%	1,348,040
Nov 28, 2025	31.14	31.37	30.78	31.35	31.35	0.64%	700,352