SHE:301137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.78	42.83	41.69	42.38	42.38	0.74%	2,789,937
Apr 28, 2026	43.46	43.61	41.72	42.07	42.07	-4.15%	3,825,300
Apr 27, 2026	42.85	43.97	42.85	43.89	43.89	2.57%	3,482,055
Apr 24, 2026	43.52	43.94	42.71	42.79	42.79	-2.33%	3,484,339
Apr 23, 2026	45.40	45.80	43.44	43.81	43.81	-2.08%	4,804,450
Apr 22, 2026	44.02	44.79	43.50	44.74	44.74	0.74%	4,337,065
Apr 21, 2026	45.28	45.32	43.85	44.41	44.41	-2.44%	5,239,773
Apr 20, 2026	44.76	45.63	44.75	45.52	45.52	0.75%	4,073,601
Apr 17, 2026	45.00	45.55	44.30	45.18	45.18	0.71%	4,416,336
Apr 16, 2026	44.35	45.38	44.07	44.86	44.86	1.82%	5,070,034
Apr 15, 2026	45.08	46.26	43.97	44.06	44.06	-1.23%	6,097,089
Apr 14, 2026	43.98	45.53	43.83	44.61	44.61	2.01%	6,132,291
Apr 13, 2026	43.30	44.00	43.10	43.73	43.73	0.11%	3,354,396
Apr 10, 2026	43.55	44.53	43.21	43.68	43.68	1.58%	4,088,138
Apr 9, 2026	43.60	43.94	42.81	43.00	43.00	-2.74%	4,583,763
Apr 8, 2026	41.93	44.25	41.91	44.21	44.21	7.57%	7,929,697
Apr 7, 2026	40.00	41.34	39.86	41.10	41.10	2.29%	5,333,154
Apr 3, 2026	45.51	46.30	40.16	40.18	40.18	-14.11%	10,660,174
Apr 2, 2026	47.58	48.96	46.68	46.78	46.78	-3.74%	5,196,275
Apr 1, 2026	48.74	48.93	47.04	48.60	48.60	1.87%	7,505,728
Mar 31, 2026	46.03	48.40	46.03	47.71	47.71	3.09%	7,025,137
Mar 30, 2026	45.63	47.02	45.63	46.28	46.28	-0.94%	3,235,671
Mar 27, 2026	45.50	47.28	45.30	46.72	46.72	0.54%	3,969,169
Mar 26, 2026	47.83	47.95	46.00	46.47	46.47	-4.05%	6,484,867
Mar 25, 2026	46.03	49.50	45.96	48.43	48.43	5.56%	10,399,990
Mar 24, 2026	45.92	46.41	44.56	45.88	45.88	1.30%	4,987,855
Mar 23, 2026	45.43	47.10	44.60	45.29	45.29	-2.01%	5,623,219
Mar 20, 2026	48.15	48.81	46.22	46.22	46.22	-3.18%	5,545,914
Mar 19, 2026	49.16	49.84	47.45	47.74	47.74	-5.93%	7,007,874
Mar 18, 2026	50.49	50.87	48.84	50.75	50.75	1.62%	6,390,281
Mar 17, 2026	54.41	54.69	49.90	49.94	49.94	-8.16%	9,791,533
Mar 16, 2026	57.57	57.69	54.37	54.38	54.38	-6.64%	10,731,440
Mar 13, 2026	56.76	60.94	55.71	58.25	58.25	0.57%	13,340,080
Mar 12, 2026	61.09	62.12	57.00	57.92	57.92	-6.97%	16,242,583
Mar 11, 2026	61.10	62.69	60.48	62.26	62.26	0.42%	12,333,084
Mar 10, 2026	58.56	62.06	57.81	62.00	62.00	4.82%	16,709,238
Mar 9, 2026	56.99	59.85	56.75	59.15	59.15	0.85%	13,006,559
Mar 6, 2026	57.99	59.28	57.22	58.65	58.65	-1.96%	14,685,820
Mar 5, 2026	54.51	60.60	53.86	59.82	59.82	11.65%	21,129,229
Mar 4, 2026	53.00	54.97	52.00	53.58	53.58	-1.92%	6,623,673
Mar 3, 2026	56.33	56.55	53.07	54.63	54.63	-5.14%	12,500,410
Mar 2, 2026	52.00	57.89	51.77	57.59	57.59	6.85%	16,659,506
Feb 27, 2026	54.41	55.70	53.32	53.90	53.90	0.65%	10,509,460
Feb 26, 2026	52.91	54.08	52.58	53.55	53.55	0.41%	8,230,114
Feb 25, 2026	51.05	53.38	51.01	53.33	53.33	3.53%	8,515,539
Feb 24, 2026	51.06	51.98	50.88	51.51	51.51	1.60%	4,089,680
Feb 13, 2026	51.18	51.96	50.68	50.70	50.70	-1.76%	4,255,761
Feb 12, 2026	50.44	52.17	50.07	51.61	51.61	2.60%	5,797,049
Feb 11, 2026	51.10	51.50	50.24	50.30	50.30	-1.87%	3,792,488
Feb 10, 2026	52.30	52.66	50.71	51.26	51.26	-2.01%	5,397,682
Feb 9, 2026	51.80	52.81	51.30	52.31	52.31	2.89%	6,423,870
Feb 6, 2026	51.00	52.87	50.66	50.84	50.84	-1.30%	6,810,520
Feb 5, 2026	53.50	53.55	51.22	51.51	51.51	-3.47%	6,414,509
Feb 4, 2026	52.23	55.00	52.17	53.36	53.36	0.51%	10,649,460
Feb 3, 2026	51.96	53.56	51.30	53.09	53.09	4.24%	10,520,300
Feb 2, 2026	50.77	52.88	50.77	50.93	50.93	0.63%	8,529,715
Jan 30, 2026	51.27	51.47	49.14	50.61	50.61	-2.26%	7,011,428
Jan 29, 2026	51.80	53.50	50.81	51.78	51.78	-0.80%	7,936,945
Jan 28, 2026	53.41	53.88	51.72	52.20	52.20	-1.40%	7,096,698
Jan 27, 2026	53.39	53.70	51.36	52.94	52.94	-1.42%	7,839,639
Jan 26, 2026	56.04	56.74	53.17	53.70	53.70	-5.67%	10,690,990
Jan 23, 2026	56.07	57.77	55.51	56.93	56.93	-0.97%	14,902,781
Jan 22, 2026	54.50	57.98	54.50	57.49	57.49	7.28%	20,695,060
Jan 21, 2026	53.01	54.20	52.93	53.59	53.59	-0.39%	6,453,357
Jan 20, 2026	55.99	56.50	52.70	53.80	53.80	-4.20%	9,899,581
Jan 19, 2026	57.29	58.50	55.76	56.16	56.16	-1.25%	11,223,820
Jan 16, 2026	59.45	60.06	56.69	56.87	56.87	-4.64%	11,415,840
Jan 15, 2026	58.09	60.36	56.96	59.64	59.64	-2.34%	16,760,370
Jan 14, 2026	61.31	66.39	60.80	61.07	61.07	-1.17%	20,642,889
Jan 13, 2026	66.85	67.50	61.58	61.79	61.79	-10.45%	20,193,057
Jan 12, 2026	59.93	71.80	59.80	69.00	69.00	11.45%	28,131,767
Jan 9, 2026	59.40	64.97	56.40	61.91	61.91	4.21%	31,683,810
Jan 8, 2026	53.06	63.56	53.06	59.41	59.41	12.16%	32,306,796
Jan 7, 2026	49.32	56.00	49.30	52.97	52.97	6.54%	24,726,977
Jan 6, 2026	49.04	50.30	47.63	49.72	49.72	1.26%	14,296,151
Jan 5, 2026	47.03	50.43	47.03	49.10	49.10	4.45%	15,233,583
Dec 31, 2025	47.08	48.65	44.80	47.01	47.01	-1.78%	14,000,631
Dec 30, 2025	47.82	49.50	47.21	47.86	47.86	0.23%	13,016,170
Dec 29, 2025	48.06	48.85	47.20	47.75	47.75	-2.43%	10,631,400
Dec 26, 2025	48.00	49.85	47.48	48.94	48.94	0.80%	16,969,170
Dec 25, 2025	48.36	49.55	47.78	48.55	48.55	-1.00%	13,585,740
Dec 24, 2025	46.55	49.07	45.81	49.04	49.04	5.37%	15,545,600
Dec 23, 2025	47.50	47.98	46.45	46.54	46.54	-4.90%	13,383,330
Dec 22, 2025	48.62	49.95	47.88	48.94	48.94	-0.93%	19,003,220
Dec 19, 2025	49.90	52.97	48.52	49.40	49.40	7.84%	25,014,850
Dec 18, 2025	45.01	47.12	45.01	45.81	45.81	-3.58%	12,866,982
Dec 17, 2025	46.83	48.98	46.14	47.51	47.51	1.47%	15,754,843
Dec 16, 2025	48.59	50.74	46.80	46.82	46.82	-5.01%	19,652,650
Dec 15, 2025	53.00	53.80	49.26	49.29	49.29	-8.72%	22,190,925
Dec 12, 2025	47.90	58.58	46.66	54.00	54.00	8.00%	34,767,770
Dec 11, 2025	43.63	50.24	43.63	50.00	50.00	15.15%	29,613,414
Dec 10, 2025	43.17	45.28	42.73	43.42	43.42	0.12%	8,264,326
Dec 9, 2025	44.15	44.80	43.33	43.37	43.37	-3.45%	8,150,765
Dec 8, 2025	43.51	45.48	43.51	44.92	44.92	1.67%	13,162,279
Dec 5, 2025	41.00	45.52	40.98	44.18	44.18	7.10%	15,483,220
Dec 4, 2025	41.09	41.88	40.88	41.25	41.25	0.36%	4,291,100
Dec 3, 2025	41.55	41.90	41.03	41.10	41.10	-0.96%	3,920,865
Dec 2, 2025	42.36	42.36	41.31	41.50	41.50	-1.59%	3,176,269
Dec 1, 2025	42.76	42.83	41.85	42.17	42.17	-0.66%	4,085,821
Nov 28, 2025	42.02	42.72	41.76	42.45	42.45	1.02%	3,881,412