SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.33	46.27	43.87	45.60	45.60	2.86%	2,872,978
Apr 28, 2026	46.00	46.88	44.22	44.33	44.33	-4.32%	3,696,254
Apr 27, 2026	46.80	47.80	46.18	46.33	46.33	-0.19%	3,032,077
Apr 24, 2026	46.29	47.69	44.90	46.42	46.42	0.28%	2,298,645
Apr 23, 2026	47.42	47.70	45.50	46.29	46.29	-1.91%	3,159,160
Apr 22, 2026	46.32	47.90	45.80	47.19	47.19	1.16%	2,983,554
Apr 21, 2026	45.71	47.65	44.94	46.65	46.65	1.61%	2,977,913
Apr 20, 2026	45.81	46.50	43.79	45.91	45.91	-0.04%	4,017,535
Apr 17, 2026	44.96	46.58	44.50	45.93	45.93	2.66%	3,461,465
Apr 16, 2026	43.49	45.43	42.99	44.74	44.74	2.85%	2,945,378
Apr 15, 2026	43.96	44.63	43.25	43.50	43.50	-1.05%	2,533,589
Apr 14, 2026	43.00	44.99	42.71	43.96	43.96	2.59%	3,378,170
Apr 13, 2026	45.13	45.13	42.20	42.85	42.85	-5.05%	4,561,053
Apr 10, 2026	43.83	45.50	43.60	45.13	45.13	4.15%	4,844,830
Apr 9, 2026	41.95	44.20	40.88	43.33	43.33	2.80%	6,172,559
Apr 8, 2026	37.24	42.33	37.24	42.15	42.15	15.32%	9,634,827
Apr 7, 2026	36.99	37.20	36.12	36.55	36.55	1.25%	2,612,252
Apr 3, 2026	38.88	38.91	35.30	36.10	36.10	-6.57%	7,136,440
Apr 2, 2026	38.85	39.35	38.28	38.64	38.64	-1.18%	2,610,582
Apr 1, 2026	37.03	39.48	37.03	39.10	39.10	8.16%	4,821,159
Mar 31, 2026	37.00	37.03	36.00	36.15	36.15	-2.30%	1,702,222
Mar 30, 2026	37.00	37.77	36.10	37.00	37.00	-0.91%	1,723,742
Mar 27, 2026	38.02	38.33	37.30	37.34	37.34	-2.81%	2,413,883
Mar 26, 2026	39.97	40.03	38.30	38.42	38.42	-3.25%	2,140,200
Mar 25, 2026	39.39	40.98	38.71	39.71	39.71	2.21%	3,460,978
Mar 24, 2026	36.97	39.01	36.46	38.85	38.85	7.02%	3,160,223
Mar 23, 2026	37.88	38.83	36.08	36.30	36.30	-6.88%	3,135,610
Mar 20, 2026	39.75	40.89	38.94	38.98	38.98	-0.84%	2,669,019
Mar 19, 2026	41.17	41.94	38.80	39.31	39.31	-5.35%	3,281,918
Mar 18, 2026	41.98	42.00	40.35	41.53	41.53	1.59%	3,184,614
Mar 17, 2026	39.75	42.49	39.67	40.88	40.88	3.52%	5,349,458
Mar 16, 2026	39.00	40.00	38.83	39.49	39.49	1.20%	2,739,241
Mar 13, 2026	38.88	40.59	38.63	39.02	39.02	0.05%	2,824,616
Mar 12, 2026	39.63	40.50	38.70	39.00	39.00	-1.29%	2,305,000
Mar 11, 2026	39.92	40.79	39.11	39.51	39.51	-1.03%	3,525,857
Mar 10, 2026	38.66	40.36	38.26	39.92	39.92	4.94%	3,598,174
Mar 9, 2026	38.66	38.79	37.04	38.04	38.04	-1.58%	2,711,200
Mar 6, 2026	37.04	38.87	36.53	38.65	38.65	4.35%	2,425,027
Mar 5, 2026	37.40	37.88	36.39	37.04	37.04	1.81%	2,021,566
Mar 4, 2026	36.74	37.43	35.91	36.38	36.38	-2.02%	2,362,571
Mar 3, 2026	39.04	39.56	36.99	37.13	37.13	-5.18%	2,996,440
Mar 2, 2026	38.30	40.98	37.52	39.16	39.16	1.24%	4,039,671
Feb 27, 2026	38.99	39.07	38.16	38.68	38.68	-0.90%	1,774,124
Feb 26, 2026	38.64	39.49	38.00	39.03	39.03	1.69%	1,970,662
Feb 25, 2026	38.66	38.88	38.00	38.38	38.38	-0.72%	1,834,000
Feb 24, 2026	39.77	40.23	38.51	38.66	38.66	-2.03%	2,333,423
Feb 13, 2026	39.97	40.37	39.25	39.46	39.46	-1.37%	2,231,300
Feb 12, 2026	39.65	41.18	39.12	40.01	40.01	1.04%	3,822,680
Feb 11, 2026	40.50	40.74	39.58	39.60	39.60	-2.39%	2,461,539
Feb 10, 2026	40.10	41.00	39.78	40.57	40.57	2.42%	3,194,482
Feb 9, 2026	39.14	39.61	38.10	39.61	39.61	3.10%	2,616,536
Feb 6, 2026	36.61	39.58	36.36	38.42	38.42	5.00%	3,752,154
Feb 5, 2026	37.04	37.27	36.26	36.59	36.59	-1.45%	2,143,576
Feb 4, 2026	38.61	39.00	36.63	37.13	37.13	-3.83%	3,005,800
Feb 3, 2026	38.03	39.13	37.28	38.61	38.61	3.96%	3,644,172
Feb 2, 2026	39.31	39.68	37.07	37.14	37.14	-7.15%	5,346,472
Jan 30, 2026	39.39	42.00	39.15	40.00	40.00	1.55%	5,332,630
Jan 29, 2026	43.82	43.83	38.88	39.39	39.39	-10.11%	7,667,035
Jan 28, 2026	44.88	46.12	43.50	43.82	43.82	-0.63%	5,112,571
Jan 27, 2026	42.00	45.95	40.58	44.10	44.10	5.76%	8,520,522
Jan 26, 2026	41.50	42.80	40.76	41.70	41.70	-	3,710,198
Jan 23, 2026	42.35	42.45	40.74	41.70	41.70	-1.67%	4,352,137
Jan 22, 2026	41.31	43.60	41.31	42.41	42.41	1.73%	3,744,132
Jan 21, 2026	39.11	41.98	38.92	41.69	41.69	6.27%	4,436,818
Jan 20, 2026	39.71	40.70	38.73	39.23	39.23	-1.68%	4,281,244
Jan 19, 2026	41.11	43.50	39.50	39.90	39.90	-2.64%	6,869,559
Jan 16, 2026	39.98	41.28	39.31	40.98	40.98	2.50%	4,949,492
Jan 15, 2026	38.65	41.20	38.60	39.98	39.98	2.12%	5,393,799
Jan 14, 2026	38.20	40.31	38.05	39.15	39.15	0.64%	6,282,737
Jan 13, 2026	38.69	41.22	38.40	38.90	38.90	1.09%	6,309,805
Jan 12, 2026	39.00	39.30	38.04	38.48	38.48	-0.82%	4,221,700
Jan 9, 2026	39.17	39.52	38.18	38.80	38.80	-0.61%	4,433,883
Jan 8, 2026	38.13	39.74	37.81	39.04	39.04	2.41%	5,158,852
Jan 7, 2026	38.21	38.97	37.55	38.12	38.12	-1.24%	5,048,668
Jan 6, 2026	39.58	40.43	38.48	38.60	38.60	-3.43%	6,509,822
Jan 5, 2026	38.14	40.99	38.00	39.97	39.97	4.33%	8,922,779
Dec 31, 2025	38.40	39.47	37.48	38.31	38.31	-0.31%	8,047,448
Dec 30, 2025	35.85	40.00	35.40	38.43	38.43	6.13%	11,924,910
Dec 29, 2025	35.93	36.65	35.00	36.21	36.21	-0.25%	7,160,862
Dec 26, 2025	34.11	36.89	33.77	36.30	36.30	6.14%	11,680,448
Dec 25, 2025	32.52	34.96	32.52	34.20	34.20	-0.58%	12,522,430
Dec 24, 2025	29.10	35.16	29.10	34.40	34.40	15.24%	16,006,410
Dec 23, 2025	30.67	30.71	29.61	29.85	29.85	-5.81%	8,462,869
Dec 22, 2025	33.88	33.92	31.48	31.69	31.69	-8.94%	11,669,370
Dec 19, 2025	35.87	36.22	33.38	34.80	34.80	-6.45%	14,078,760
Dec 18, 2025	35.68	39.37	35.36	37.20	37.20	9.80%	14,629,028
Dec 17, 2025	30.48	33.94	30.47	33.88	33.88	11.19%	7,895,512
Dec 16, 2025	32.20	32.20	30.23	30.47	30.47	-3.88%	3,078,070
Dec 15, 2025	33.00	33.00	31.32	31.70	31.70	-4.46%	3,744,810
Dec 12, 2025	32.40	33.90	31.90	33.18	33.18	2.31%	4,188,838
Dec 11, 2025	33.52	34.00	32.38	32.43	32.43	-3.31%	2,611,700
Dec 10, 2025	32.19	33.80	32.00	33.54	33.54	4.16%	3,443,429
Dec 9, 2025	33.32	33.49	32.17	32.20	32.20	-4.51%	3,073,090
Dec 8, 2025	32.99	34.20	32.00	33.72	33.72	1.60%	4,423,093
Dec 5, 2025	32.23	33.34	31.47	33.19	33.19	3.01%	4,047,871
Dec 4, 2025	32.42	32.56	31.31	32.22	32.22	0.81%	3,514,800
Dec 3, 2025	32.32	32.65	31.57	31.96	31.96	-1.36%	3,640,900
Dec 2, 2025	31.97	33.50	31.62	32.40	32.40	-0.58%	7,140,663
Dec 1, 2025	30.50	32.77	30.08	32.59	32.59	7.17%	7,805,499
Nov 28, 2025	29.85	31.20	29.42	30.41	30.41	1.84%	5,956,118