SHE:301131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.82	43.10	41.82	43.10	-	2.18%	851,314
Apr 29, 2026	42.00	42.69	40.90	42.18	42.18	-2.27%	2,630,988
Apr 28, 2026	43.00	43.85	42.83	43.16	43.16	-0.02%	1,230,890
Apr 27, 2026	42.41	43.35	41.92	43.17	43.17	1.67%	1,082,200
Apr 24, 2026	41.82	42.62	41.13	42.46	42.46	1.53%	1,245,653
Apr 23, 2026	42.73	42.88	41.69	41.82	41.82	-2.63%	1,085,469
Apr 22, 2026	42.79	42.99	42.45	42.95	42.95	0.12%	1,035,440
Apr 21, 2026	42.62	42.93	42.35	42.90	42.90	0.66%	876,625
Apr 20, 2026	42.60	42.69	42.09	42.62	42.62	0.28%	691,286
Apr 17, 2026	42.14	42.58	41.95	42.50	42.50	0.90%	790,224
Apr 16, 2026	41.81	42.40	41.30	42.12	42.12	1.79%	927,638
Apr 15, 2026	41.91	42.19	41.27	41.38	41.38	-1.29%	1,018,183
Apr 14, 2026	42.57	42.68	41.50	41.92	41.92	-0.87%	1,014,033
Apr 13, 2026	42.30	42.35	41.66	42.29	42.29	0.07%	916,668
Apr 10, 2026	42.08	42.77	41.85	42.26	42.26	1.03%	850,975
Apr 9, 2026	42.61	42.77	41.75	41.83	41.83	-1.74%	835,018
Apr 8, 2026	41.75	42.80	41.52	42.57	42.57	4.01%	1,134,108
Apr 7, 2026	39.70	41.33	39.65	40.93	40.93	3.07%	1,171,182
Apr 3, 2026	41.22	41.28	39.40	39.71	39.71	-3.62%	1,136,941
Apr 2, 2026	42.10	42.27	40.56	41.20	41.20	-2.14%	937,584
Apr 1, 2026	42.45	42.69	41.74	42.10	42.10	1.20%	898,432
Mar 31, 2026	42.70	43.04	41.60	41.60	41.60	-1.52%	1,297,846
Mar 30, 2026	41.57	42.43	41.21	42.24	42.24	1.00%	1,010,824
Mar 27, 2026	40.30	41.91	40.20	41.82	41.82	2.25%	1,167,992
Mar 26, 2026	41.60	42.08	40.50	40.90	40.90	-1.78%	1,242,329
Mar 25, 2026	40.80	42.20	40.50	41.64	41.64	2.97%	1,298,684
Mar 24, 2026	39.28	40.55	38.45	40.44	40.44	5.42%	1,549,789
Mar 23, 2026	40.80	40.80	38.01	38.36	38.36	-6.89%	1,917,978
Mar 20, 2026	42.95	43.44	41.01	41.20	41.20	-4.56%	1,344,738
Mar 19, 2026	44.44	44.44	42.83	43.17	43.17	-3.34%	923,102
Mar 18, 2026	43.88	44.77	43.56	44.66	44.66	2.57%	1,033,246
Mar 17, 2026	45.15	45.38	43.54	43.54	43.54	-3.65%	1,197,643
Mar 16, 2026	44.21	45.19	44.20	45.19	45.19	1.94%	1,688,539
Mar 13, 2026	44.82	45.29	44.31	44.33	44.33	-1.27%	1,227,936
Mar 12, 2026	46.43	46.57	44.50	44.90	44.90	-0.40%	1,366,970
Mar 11, 2026	45.61	45.77	44.91	45.08	45.08	-0.57%	1,041,092
Mar 10, 2026	44.35	45.43	44.35	45.34	45.34	3.42%	1,500,929
Mar 9, 2026	44.22	44.55	43.16	43.84	43.84	-1.70%	1,656,080
Mar 6, 2026	43.27	44.68	43.01	44.60	44.60	2.67%	1,491,784
Mar 5, 2026	43.65	44.02	42.93	43.44	43.44	1.61%	1,556,045
Mar 4, 2026	42.95	43.68	42.42	42.75	42.75	-1.45%	1,397,401
Mar 3, 2026	45.22	45.55	43.10	43.38	43.38	-4.05%	2,172,069
Mar 2, 2026	47.20	47.49	45.21	45.21	45.21	-5.24%	3,460,323
Feb 27, 2026	47.90	48.22	47.38	47.71	47.71	-1.38%	1,773,465
Feb 26, 2026	48.33	48.69	47.73	48.38	48.38	0.10%	1,513,364
Feb 25, 2026	48.75	49.03	48.11	48.33	48.33	-0.14%	1,474,970
Feb 24, 2026	47.81	48.54	47.74	48.40	48.40	1.85%	1,213,072
Feb 13, 2026	48.00	48.48	47.35	47.52	47.52	-0.63%	956,454
Feb 12, 2026	48.33	48.50	47.72	47.82	47.82	-1.06%	873,312
Feb 11, 2026	48.37	48.67	48.03	48.33	48.33	-	762,237
Feb 10, 2026	48.89	49.09	48.25	48.33	48.33	-1.06%	822,007
Feb 9, 2026	48.55	48.92	47.90	48.85	48.85	2.52%	1,054,635
Feb 6, 2026	47.17	48.33	46.60	47.65	47.65	0.46%	947,299
Feb 5, 2026	47.64	48.08	47.24	47.43	47.43	-0.44%	918,141
Feb 4, 2026	47.61	48.09	47.08	47.64	47.64	0.15%	848,344
Feb 3, 2026	46.67	47.59	46.44	47.57	47.57	2.43%	1,133,785
Feb 2, 2026	47.63	48.22	46.23	46.44	46.44	-3.05%	1,547,510
Jan 30, 2026	46.50	48.05	46.44	47.90	47.90	2.55%	1,293,517
Jan 29, 2026	47.00	48.08	46.45	46.71	46.71	-1.56%	1,186,053
Jan 28, 2026	48.10	48.37	47.25	47.45	47.45	-1.96%	1,198,036
Jan 27, 2026	48.68	48.84	46.80	48.40	48.40	-0.78%	1,888,383
Jan 26, 2026	50.50	50.70	48.14	48.78	48.78	-3.06%	1,894,826
Jan 23, 2026	50.00	50.44	49.70	50.32	50.32	0.70%	1,303,087
Jan 22, 2026	49.60	50.14	49.50	49.97	49.97	0.60%	1,241,973
Jan 21, 2026	49.36	49.90	48.80	49.67	49.67	-0.66%	1,786,089
Jan 20, 2026	50.89	51.30	49.38	50.00	50.00	-1.26%	1,547,792
Jan 19, 2026	49.35	51.22	48.90	50.64	50.64	2.70%	1,689,099
Jan 16, 2026	49.08	49.33	48.18	49.31	49.31	0.57%	1,305,210
Jan 15, 2026	48.00	49.21	48.00	49.03	49.03	0.78%	866,500
Jan 14, 2026	49.02	49.45	47.77	48.65	48.65	-0.27%	1,412,006
Jan 13, 2026	49.15	49.90	48.50	48.78	48.78	-0.73%	972,300
Jan 12, 2026	48.66	49.57	48.41	49.14	49.14	0.82%	1,023,200
Jan 9, 2026	48.69	48.77	47.86	48.74	48.74	0.18%	1,001,855
Jan 8, 2026	48.02	48.86	47.93	48.65	48.65	0.89%	820,600
Jan 7, 2026	47.98	48.56	47.54	48.22	48.22	0.56%	936,800
Jan 6, 2026	47.80	48.47	47.60	47.95	47.95	-0.12%	1,139,500
Jan 5, 2026	48.03	48.80	47.39	48.01	48.01	-0.54%	980,586
Dec 31, 2025	47.99	48.27	47.39	48.27	48.27	0.73%	834,597
Dec 30, 2025	47.02	48.48	47.02	47.92	47.92	0.40%	1,385,900
Dec 29, 2025	46.60	48.16	46.50	47.73	47.73	2.96%	1,485,463
Dec 26, 2025	47.25	47.25	46.24	46.36	46.36	-1.70%	648,660
Dec 25, 2025	46.16	47.26	46.15	47.16	47.16	2.25%	773,800
Dec 24, 2025	45.48	46.57	45.22	46.12	46.12	1.59%	763,700
Dec 23, 2025	45.46	45.85	45.04	45.40	45.40	-0.46%	534,200
Dec 22, 2025	45.62	46.45	45.44	45.61	45.61	-0.22%	862,203
Dec 19, 2025	44.30	45.74	44.30	45.71	45.71	3.53%	849,900
Dec 18, 2025	43.32	44.68	43.02	44.15	44.15	1.99%	780,400
Dec 17, 2025	43.22	43.65	42.37	43.29	43.29	-0.02%	631,200
Dec 16, 2025	44.48	44.48	43.20	43.30	43.30	-1.88%	708,100
Dec 15, 2025	43.93	44.80	43.80	44.13	44.13	-0.29%	638,000
Dec 12, 2025	44.57	45.50	44.08	44.26	44.26	-0.72%	757,345
Dec 11, 2025	46.20	46.20	44.52	44.58	44.58	-3.53%	948,600
Dec 10, 2025	46.89	46.89	45.93	46.21	46.21	-1.49%	634,200
Dec 9, 2025	46.53	47.15	46.53	46.91	46.91	0.11%	570,100
Dec 8, 2025	46.58	47.10	46.31	46.86	46.86	0.73%	731,200
Dec 5, 2025	45.71	46.52	45.18	46.52	46.52	1.97%	621,100
Dec 4, 2025	46.39	46.75	45.51	45.62	45.62	-2.10%	599,800
Dec 3, 2025	46.86	47.04	46.10	46.60	46.60	-0.58%	489,543
Dec 2, 2025	47.00	47.43	46.58	46.87	46.87	-0.28%	673,500
Dec 1, 2025	47.30	47.68	46.94	47.00	47.00	0.23%	724,100