SHE:301112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.20	35.99	33.20	35.52	-	0.17%	887,900
Apr 29, 2026	35.00	36.08	34.80	35.46	35.46	1.31%	1,837,300
Apr 28, 2026	36.00	36.13	34.90	35.00	35.00	-3.53%	2,447,565
Apr 27, 2026	32.51	36.83	32.38	36.28	36.28	11.63%	5,045,765
Apr 24, 2026	33.20	33.20	32.18	32.50	32.50	-2.17%	1,155,800
Apr 23, 2026	34.59	34.59	33.05	33.22	33.22	-4.04%	1,918,100
Apr 22, 2026	33.50	36.20	33.50	34.62	34.62	3.34%	3,147,420
Apr 21, 2026	34.00	34.00	33.26	33.50	33.50	-1.21%	608,000
Apr 20, 2026	33.80	34.00	33.46	33.91	33.91	0.03%	710,803
Apr 17, 2026	33.68	34.06	33.30	33.90	33.90	0.56%	884,400
Apr 16, 2026	33.38	33.84	32.87	33.71	33.71	1.84%	1,005,600
Apr 15, 2026	33.84	34.05	32.95	33.10	33.10	-1.49%	868,500
Apr 14, 2026	33.59	33.82	33.25	33.60	33.60	0.51%	752,100
Apr 13, 2026	33.11	34.08	32.90	33.43	33.43	1.12%	1,021,895
Apr 10, 2026	33.00	33.38	32.60	33.06	33.06	1.85%	910,800
Apr 9, 2026	33.37	33.38	32.43	32.46	32.46	-2.73%	759,147
Apr 8, 2026	32.49	33.44	32.29	33.37	33.37	4.54%	1,001,833
Apr 7, 2026	31.50	32.28	31.50	31.92	31.92	1.95%	617,795
Apr 3, 2026	32.20	32.25	31.14	31.31	31.31	-2.28%	575,300
Apr 2, 2026	32.60	32.80	31.82	32.04	32.04	-1.72%	824,100
Apr 1, 2026	33.30	33.30	32.35	32.60	32.60	0.31%	762,000
Mar 31, 2026	32.48	32.92	32.25	32.50	32.50	0.43%	808,349
Mar 30, 2026	31.96	32.67	31.91	32.36	32.36	-0.28%	537,800
Mar 27, 2026	32.08	32.50	31.68	32.45	32.45	1.15%	639,749
Mar 26, 2026	32.97	33.18	31.91	32.08	32.08	-2.25%	684,556
Mar 25, 2026	32.50	33.06	32.23	32.82	32.82	1.99%	688,400
Mar 24, 2026	31.59	32.22	31.05	32.18	32.18	4.21%	1,048,500
Mar 23, 2026	32.55	32.55	30.66	30.88	30.88	-6.28%	1,409,000
Mar 20, 2026	33.99	34.25	32.95	32.95	32.95	-2.74%	929,967
Mar 19, 2026	34.93	34.93	33.78	33.88	33.88	-3.50%	741,422
Mar 18, 2026	34.93	35.15	34.44	35.11	35.11	1.39%	460,200
Mar 17, 2026	35.76	35.82	34.62	34.63	34.63	-2.70%	780,900
Mar 16, 2026	35.41	35.60	35.23	35.59	35.59	-0.06%	609,100
Mar 13, 2026	35.75	36.29	35.55	35.61	35.61	-0.70%	591,650
Mar 12, 2026	36.10	36.94	35.80	35.86	35.86	-0.72%	1,058,100
Mar 11, 2026	36.28	36.56	35.84	36.12	36.12	-0.44%	767,200
Mar 10, 2026	35.25	36.35	35.25	36.28	36.28	3.98%	1,171,900
Mar 9, 2026	35.40	35.42	34.50	34.89	34.89	-2.30%	1,193,900
Mar 6, 2026	35.27	35.94	34.96	35.71	35.71	1.25%	709,700
Mar 5, 2026	35.59	35.97	35.11	35.27	35.27	1.06%	980,200
Mar 4, 2026	34.84	35.58	34.60	34.90	34.90	-1.08%	1,298,273
Mar 3, 2026	36.81	36.98	35.27	35.28	35.28	-3.69%	1,385,378
Mar 2, 2026	38.00	38.00	36.42	36.63	36.63	-3.98%	1,670,027
Feb 27, 2026	38.00	38.27	37.48	38.15	38.15	0.71%	939,621
Feb 26, 2026	37.88	37.97	37.44	37.88	37.88	-0.13%	711,600
Feb 25, 2026	37.56	38.20	37.56	37.93	37.93	0.45%	584,173
Feb 24, 2026	38.60	38.60	37.70	37.76	37.76	-0.89%	853,400
Feb 13, 2026	37.70	38.50	37.70	38.10	38.10	0.53%	747,219
Feb 12, 2026	38.09	38.34	37.89	37.90	37.90	-0.63%	830,797
Feb 11, 2026	38.10	38.21	37.83	38.14	38.14	0.10%	686,900
Feb 10, 2026	38.60	38.66	38.04	38.10	38.10	-1.30%	862,369
Feb 9, 2026	38.25	39.07	38.00	38.60	38.60	1.15%	1,067,253
Feb 6, 2026	36.46	39.00	36.23	38.16	38.16	4.12%	2,398,510
Feb 5, 2026	37.16	37.43	36.62	36.65	36.65	-1.43%	1,125,600
Feb 4, 2026	37.56	37.67	36.85	37.18	37.18	-0.91%	951,000
Feb 3, 2026	37.54	37.76	37.00	37.52	37.52	1.27%	1,414,240
Feb 2, 2026	38.29	38.31	37.00	37.05	37.05	-4.14%	1,646,000
Jan 30, 2026	38.50	38.76	37.77	38.65	38.65	0.29%	1,566,045
Jan 29, 2026	39.43	39.74	38.48	38.54	38.54	-1.88%	1,374,100
Jan 28, 2026	40.00	40.10	39.18	39.28	39.28	-1.92%	1,678,800
Jan 27, 2026	40.38	40.38	38.23	40.05	40.05	-0.82%	2,774,400
Jan 26, 2026	41.79	42.46	39.88	40.38	40.38	-3.81%	2,452,298
Jan 23, 2026	41.81	42.49	41.52	41.98	41.98	0.67%	2,381,984
Jan 22, 2026	41.34	43.28	41.15	41.70	41.70	0.77%	3,321,618
Jan 21, 2026	40.50	41.79	39.88	41.38	41.38	2.55%	2,575,286
Jan 20, 2026	40.81	41.05	39.81	40.35	40.35	-0.86%	1,664,750
Jan 19, 2026	41.33	41.33	40.57	40.70	40.70	-1.62%	1,864,300
Jan 16, 2026	39.78	42.07	39.45	41.37	41.37	4.10%	3,535,957
Jan 15, 2026	40.25	40.25	39.32	39.74	39.74	-1.24%	1,997,500
Jan 14, 2026	40.61	41.27	39.69	40.24	40.24	-0.89%	3,156,197
Jan 13, 2026	43.00	43.23	40.51	40.60	40.60	-5.49%	4,408,097
Jan 12, 2026	42.99	43.50	42.11	42.96	42.96	0.59%	4,099,720
Jan 9, 2026	40.60	44.04	40.22	42.71	42.71	6.24%	7,363,306
Jan 8, 2026	39.56	40.60	39.25	40.20	40.20	1.67%	2,774,413
Jan 7, 2026	39.58	39.87	39.15	39.54	39.54	-0.10%	1,618,230
Jan 6, 2026	39.80	40.29	39.30	39.58	39.58	-0.55%	2,303,180
Jan 5, 2026	39.39	39.99	39.06	39.80	39.80	1.04%	2,037,331
Dec 31, 2025	39.02	39.68	38.80	39.39	39.39	0.10%	1,598,521
Dec 30, 2025	38.67	39.52	38.38	39.35	39.35	0.95%	1,968,984
Dec 29, 2025	38.81	39.78	38.40	38.98	38.98	1.19%	1,967,250
Dec 26, 2025	38.92	39.14	38.20	38.52	38.52	-1.03%	1,844,630
Dec 25, 2025	38.98	38.98	38.28	38.92	38.92	1.30%	1,469,847
Dec 24, 2025	38.33	38.82	37.89	38.42	38.42	0.97%	1,433,054
Dec 23, 2025	38.83	38.83	37.76	38.05	38.05	-1.50%	1,330,800
Dec 22, 2025	39.16	39.28	38.51	38.63	38.63	-1.15%	1,960,700
Dec 19, 2025	38.17	39.30	38.04	39.08	39.08	2.41%	2,118,800
Dec 18, 2025	38.20	38.80	37.82	38.16	38.16	-0.63%	2,291,200
Dec 17, 2025	38.40	38.68	36.77	38.40	38.40	-0.47%	2,836,200
Dec 16, 2025	38.30	39.50	37.79	38.58	38.58	1.50%	3,012,444
Dec 15, 2025	36.93	38.80	36.66	38.01	38.01	1.90%	2,425,794
Dec 12, 2025	36.90	37.56	36.47	37.30	37.30	1.25%	1,345,300
Dec 11, 2025	37.77	37.77	36.80	36.84	36.84	-1.68%	1,146,400
Dec 10, 2025	37.77	37.77	36.95	37.47	37.47	0.43%	1,129,100
Dec 9, 2025	37.79	37.88	37.31	37.31	37.31	-1.30%	954,900
Dec 8, 2025	37.60	38.06	37.30	37.80	37.80	1.34%	1,381,994
Dec 5, 2025	36.65	37.33	36.07	37.30	37.30	1.77%	1,291,195
Dec 4, 2025	37.09	37.26	36.34	36.65	36.65	-0.41%	1,029,854
Dec 3, 2025	37.70	37.70	36.66	36.80	36.80	-1.68%	1,198,350
Dec 2, 2025	37.37	38.14	37.36	37.43	37.43	-0.37%	1,313,150
Dec 1, 2025	37.80	37.93	37.37	37.57	37.57	0.54%	1,245,450