SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.83	34.50	33.71	33.88	33.88	-0.21%	1,401,052
Apr 28, 2026	35.00	35.00	33.56	33.95	33.95	-3.39%	1,701,293
Apr 27, 2026	34.65	35.25	33.55	35.14	35.14	1.09%	1,972,993
Apr 24, 2026	35.98	36.00	34.54	34.76	34.76	-3.07%	2,009,705
Apr 23, 2026	38.42	38.42	35.55	35.86	35.86	-10.48%	4,826,426
Apr 22, 2026	38.88	40.25	38.67	40.06	40.06	2.06%	2,810,115
Apr 21, 2026	38.60	39.25	38.16	39.25	39.25	2.37%	1,971,650
Apr 20, 2026	38.34	38.69	38.05	38.34	38.34	-	925,007
Apr 17, 2026	38.25	38.45	37.70	38.34	38.34	0.47%	741,200
Apr 16, 2026	37.66	38.25	37.60	38.16	38.16	1.30%	959,639
Apr 15, 2026	38.40	38.51	37.63	37.67	37.67	-1.44%	803,500
Apr 14, 2026	38.09	38.40	37.76	38.22	38.22	0.34%	1,134,520
Apr 13, 2026	37.91	38.14	37.24	38.09	38.09	0.69%	1,096,815
Apr 10, 2026	38.00	38.46	37.80	37.83	37.83	0.32%	1,196,200
Apr 9, 2026	37.82	38.23	37.52	37.71	37.71	-0.63%	1,120,800
Apr 8, 2026	37.20	37.98	37.15	37.95	37.95	3.60%	1,611,244
Apr 7, 2026	36.18	36.80	36.04	36.63	36.63	1.24%	1,108,082
Apr 3, 2026	36.12	36.60	35.85	36.18	36.18	0.25%	1,268,493
Apr 2, 2026	36.13	36.66	35.60	36.09	36.09	-0.11%	1,144,600
Apr 1, 2026	36.00	36.55	35.84	36.13	36.13	2.09%	1,310,200
Mar 31, 2026	35.48	36.21	35.23	35.39	35.39	-0.06%	974,673
Mar 30, 2026	34.52	35.63	34.52	35.41	35.41	1.11%	1,058,283
Mar 27, 2026	34.44	35.27	34.06	35.02	35.02	1.68%	1,123,307
Mar 26, 2026	34.70	35.13	34.26	34.44	34.44	-0.86%	1,040,915
Mar 25, 2026	34.51	35.20	34.51	34.74	34.74	1.14%	1,037,927
Mar 24, 2026	33.67	34.45	33.17	34.35	34.35	4.00%	1,547,845
Mar 23, 2026	34.96	35.01	32.62	33.03	33.03	-5.95%	1,910,220
Mar 20, 2026	36.04	36.76	34.99	35.12	35.12	-2.23%	1,031,100
Mar 19, 2026	36.83	36.89	35.80	35.92	35.92	-3.39%	1,219,929
Mar 18, 2026	36.62	37.18	36.45	37.18	37.18	2.03%	829,138
Mar 17, 2026	37.92	38.04	36.42	36.44	36.44	-3.50%	1,268,200
Mar 16, 2026	37.27	37.76	36.55	37.76	37.76	1.34%	1,208,000
Mar 13, 2026	37.44	37.92	37.15	37.26	37.26	-0.83%	985,269
Mar 12, 2026	38.96	39.17	37.49	37.57	37.57	-3.72%	1,478,391
Mar 11, 2026	39.44	39.85	38.81	39.02	39.02	-0.94%	1,278,600
Mar 10, 2026	38.28	39.47	38.28	39.39	39.39	3.44%	1,280,450
Mar 9, 2026	37.80	38.36	37.03	38.08	38.08	-1.22%	1,441,596
Mar 6, 2026	37.77	38.68	37.75	38.55	38.55	1.18%	1,024,100
Mar 5, 2026	38.58	38.98	37.91	38.10	38.10	0.26%	1,477,183
Mar 4, 2026	37.23	38.50	37.20	38.00	38.00	0.40%	1,819,904
Mar 3, 2026	39.68	40.24	37.79	37.85	37.85	-4.61%	2,400,510
Mar 2, 2026	40.59	41.14	39.68	39.68	39.68	-3.97%	2,018,736
Feb 27, 2026	41.58	41.58	40.93	41.32	41.32	-1.10%	1,878,379
Feb 26, 2026	41.55	41.79	40.91	41.78	41.78	0.55%	3,124,881
Feb 25, 2026	40.53	41.55	40.30	41.55	41.55	2.54%	2,929,391
Feb 24, 2026	39.99	40.90	39.66	40.52	40.52	2.35%	1,762,479
Feb 13, 2026	39.89	40.38	39.51	39.59	39.59	-1.35%	1,428,300
Feb 12, 2026	40.00	40.56	39.55	40.13	40.13	0.48%	1,416,900
Feb 11, 2026	40.20	40.30	39.85	39.94	39.94	-1.14%	1,059,200
Feb 10, 2026	39.90	40.80	39.68	40.40	40.40	1.38%	2,065,367
Feb 9, 2026	39.62	39.95	39.29	39.85	39.85	2.07%	1,315,437
Feb 6, 2026	38.53	39.48	38.30	39.04	39.04	0.83%	1,514,087
Feb 5, 2026	39.60	39.60	38.70	38.72	38.72	-2.27%	1,918,306
Feb 4, 2026	40.19	40.50	39.25	39.62	39.62	-1.83%	2,062,500
Feb 3, 2026	40.25	40.88	39.81	40.36	40.36	0.35%	2,272,183
Feb 2, 2026	39.62	41.14	39.50	40.22	40.22	0.68%	2,488,677
Jan 30, 2026	39.57	40.34	39.38	39.95	39.95	0.28%	2,165,800
Jan 29, 2026	39.88	40.88	39.50	39.84	39.84	-0.75%	2,666,109
Jan 28, 2026	41.17	41.58	40.11	40.14	40.14	-2.69%	3,231,231
Jan 27, 2026	41.92	42.07	39.66	41.25	41.25	-2.14%	4,494,776
Jan 26, 2026	44.03	45.00	41.86	42.15	42.15	-6.29%	6,636,120
Jan 23, 2026	44.58	46.80	42.89	44.98	44.98	8.07%	9,977,437
Jan 22, 2026	41.79	42.10	40.79	41.62	41.62	-0.69%	3,675,880
Jan 21, 2026	41.65	43.05	41.02	41.91	41.91	-0.50%	4,875,145
Jan 20, 2026	46.39	46.53	41.71	42.12	42.12	-10.29%	10,226,559
Jan 19, 2026	44.00	48.86	43.10	46.95	46.95	10.55%	10,705,401
Jan 16, 2026	42.23	42.86	40.95	42.47	42.47	-0.45%	3,926,595
Jan 15, 2026	42.63	43.18	41.88	42.66	42.16	-	3,856,996
Jan 14, 2026	41.69	43.59	41.15	42.66	42.16	1.81%	5,553,709
Jan 13, 2026	41.60	43.50	40.60	41.90	41.41	0.82%	7,126,805
Jan 12, 2026	40.35	42.08	39.39	41.56	41.07	3.98%	4,638,762
Jan 9, 2026	39.79	40.40	39.28	39.97	39.50	0.45%	2,727,327
Jan 8, 2026	39.77	40.01	39.19	39.79	39.32	-0.10%	2,654,900
Jan 7, 2026	38.98	39.92	38.40	39.83	39.36	2.47%	2,749,522
Jan 6, 2026	39.20	39.46	38.71	38.87	38.41	-0.44%	2,089,070
Jan 5, 2026	38.81	39.39	38.60	39.04	38.58	0.62%	2,023,977
Dec 31, 2025	39.48	39.48	38.30	38.80	38.35	-0.74%	1,501,073
Dec 30, 2025	38.52	39.35	38.26	39.09	38.63	0.67%	1,732,200
Dec 29, 2025	38.71	39.01	38.15	38.83	38.37	0.08%	1,252,743
Dec 26, 2025	39.48	39.59	38.59	38.80	38.35	-1.27%	2,292,500
Dec 25, 2025	38.12	39.48	37.70	39.30	38.84	2.93%	2,897,797
Dec 24, 2025	37.94	38.45	37.49	38.18	37.73	1.17%	1,451,516
Dec 23, 2025	37.63	37.99	37.01	37.74	37.30	-0.21%	1,853,316
Dec 22, 2025	36.78	38.85	36.70	37.82	37.38	3.84%	3,507,416
Dec 19, 2025	36.73	37.14	36.19	36.42	35.99	-0.82%	1,598,296
Dec 18, 2025	36.42	37.29	36.42	36.72	36.29	0.33%	2,280,648
Dec 17, 2025	39.50	39.75	36.16	36.60	36.17	-7.60%	4,655,800
Dec 16, 2025	39.07	40.08	38.60	39.61	39.15	1.28%	2,882,400
Dec 15, 2025	40.10	40.11	38.88	39.11	38.65	-2.25%	2,556,120
Dec 12, 2025	40.30	41.06	39.50	40.01	39.54	-0.72%	2,718,673
Dec 11, 2025	41.16	41.66	40.30	40.30	39.83	-2.66%	3,168,545
Dec 10, 2025	40.02	41.69	39.93	41.40	40.91	2.78%	4,699,403
Dec 9, 2025	40.64	40.69	39.62	40.28	39.81	-1.42%	2,605,555
Dec 8, 2025	40.31	41.21	39.96	40.86	40.38	1.36%	3,314,470
Dec 5, 2025	39.15	40.58	38.82	40.31	39.84	3.23%	2,995,340
Dec 4, 2025	39.70	40.20	38.96	39.05	38.59	-1.96%	1,882,800
Dec 3, 2025	38.88	40.20	38.60	39.83	39.36	1.09%	3,188,400
Dec 2, 2025	39.92	40.20	39.37	39.40	38.94	-1.28%	1,965,100
Dec 1, 2025	40.08	41.35	39.71	39.91	39.44	-0.37%	3,705,500
Nov 28, 2025	39.01	40.16	38.85	40.06	39.59	2.25%	3,317,664