SHE:301151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	17.00	17.61	17.00	17.41	17.41	1.22%	3,058,300
Apr 28, 2026	16.87	17.45	16.82	17.20	17.20	1.18%	4,693,201
Apr 27, 2026	18.11	18.11	16.35	17.00	17.00	-8.26%	5,996,800
Apr 24, 2026	18.37	18.66	18.20	18.53	18.53	0.22%	1,410,700
Apr 23, 2026	18.79	18.86	18.42	18.49	18.49	-1.49%	1,358,000
Apr 22, 2026	18.98	18.98	18.66	18.77	18.77	-0.58%	858,000
Apr 21, 2026	18.91	18.95	18.80	18.88	18.88	0.05%	1,032,300
Apr 20, 2026	18.88	18.93	18.76	18.87	18.87	0.27%	1,064,899
Apr 17, 2026	18.99	19.10	18.82	18.82	18.82	-0.74%	937,000
Apr 16, 2026	18.74	18.98	18.53	18.96	18.96	1.61%	1,156,400
Apr 15, 2026	18.87	18.87	18.64	18.66	18.66	-0.64%	1,002,700
Apr 14, 2026	18.97	18.97	18.63	18.78	18.78	0.21%	933,100
Apr 13, 2026	18.87	18.87	18.52	18.74	18.74	0.43%	1,203,300
Apr 10, 2026	18.70	18.86	18.59	18.66	18.66	0.92%	1,131,400
Apr 9, 2026	18.60	18.79	18.38	18.49	18.49	-1.23%	1,348,700
Apr 8, 2026	18.32	18.77	18.28	18.72	18.72	4.06%	1,688,600
Apr 7, 2026	17.62	18.07	17.62	17.99	17.99	2.27%	1,354,700
Apr 3, 2026	18.19	18.29	17.51	17.59	17.59	-3.30%	1,371,300
Apr 2, 2026	18.72	18.72	18.05	18.19	18.19	-1.57%	1,233,476
Apr 1, 2026	18.34	18.60	18.29	18.48	18.48	1.76%	1,281,950
Mar 31, 2026	18.25	18.64	18.06	18.16	18.16	-0.27%	1,506,900
Mar 30, 2026	17.90	18.26	17.76	18.21	18.21	0.77%	1,237,900
Mar 27, 2026	17.94	18.19	17.83	18.07	18.07	0.33%	1,373,200
Mar 26, 2026	18.47	18.59	17.88	18.01	18.01	-2.01%	1,366,449
Mar 25, 2026	18.18	18.50	18.05	18.38	18.38	2.05%	1,565,100
Mar 24, 2026	17.51	18.10	17.21	18.01	18.01	5.08%	2,266,476
Mar 23, 2026	18.22	18.22	17.01	17.14	17.14	-6.85%	2,564,809
Mar 20, 2026	19.18	19.28	18.30	18.40	18.40	-3.21%	1,608,692
Mar 19, 2026	19.31	19.51	18.94	19.01	19.01	-3.01%	1,357,986
Mar 18, 2026	19.34	19.62	19.19	19.60	19.60	1.45%	1,188,700
Mar 17, 2026	19.88	19.94	19.30	19.32	19.32	-2.18%	1,601,400
Mar 16, 2026	19.77	19.86	19.58	19.75	19.75	0.15%	1,354,700
Mar 13, 2026	20.02	20.11	19.63	19.72	19.72	-0.55%	1,634,919
Mar 12, 2026	20.35	20.42	19.80	19.83	19.83	-2.46%	1,928,841
Mar 11, 2026	20.63	20.66	20.23	20.33	20.33	-1.21%	1,793,320
Mar 10, 2026	20.04	20.63	20.04	20.58	20.58	3.31%	2,635,829
Mar 9, 2026	19.93	20.21	19.80	19.92	19.92	-1.29%	2,054,428
Mar 6, 2026	19.56	20.22	19.56	20.18	20.18	2.59%	1,963,141
Mar 5, 2026	19.70	19.92	19.40	19.67	19.67	1.60%	2,420,859
Mar 4, 2026	19.50	19.88	19.26	19.36	19.36	-2.96%	3,896,400
Mar 3, 2026	20.02	20.78	19.82	19.95	19.95	0.61%	4,897,159
Mar 2, 2026	20.14	20.44	19.62	19.83	19.83	-2.51%	2,627,001
Feb 27, 2026	20.51	20.52	20.19	20.34	20.34	-0.83%	1,833,401
Feb 26, 2026	20.26	20.52	20.23	20.51	20.51	1.38%	1,892,801
Feb 25, 2026	20.48	20.50	20.21	20.23	20.23	-0.44%	1,177,100
Feb 24, 2026	20.11	20.37	20.11	20.32	20.32	1.65%	1,538,179
Feb 13, 2026	19.91	20.17	19.91	19.99	19.99	-0.05%	1,179,186
Feb 12, 2026	20.14	20.19	19.78	20.00	20.00	-	1,452,990
Feb 11, 2026	20.10	20.13	19.91	20.00	20.00	-0.15%	1,203,600
Feb 10, 2026	20.18	20.18	20.02	20.03	20.03	-0.25%	1,489,600
Feb 9, 2026	19.97	20.25	19.92	20.08	20.08	1.62%	2,117,200
Feb 6, 2026	19.63	19.99	19.52	19.76	19.76	0.66%	1,474,500
Feb 5, 2026	19.89	20.04	19.62	19.63	19.63	-1.46%	1,456,400
Feb 4, 2026	19.85	20.00	19.69	19.92	19.92	0.66%	1,511,500
Feb 3, 2026	19.53	19.80	19.48	19.79	19.79	1.96%	1,720,700
Feb 2, 2026	19.71	19.87	19.41	19.41	19.41	-1.42%	1,949,800
Jan 30, 2026	19.33	19.82	19.10	19.69	19.69	1.92%	2,452,332
Jan 29, 2026	19.59	19.75	19.25	19.32	19.32	-0.92%	1,861,500
Jan 28, 2026	20.14	20.16	19.47	19.50	19.50	-2.69%	2,074,500
Jan 27, 2026	19.92	20.09	19.34	20.04	20.04	-0.05%	2,318,700
Jan 26, 2026	20.37	20.38	19.90	20.05	20.05	-1.09%	2,242,251
Jan 23, 2026	20.25	20.29	20.00	20.27	20.27	0.60%	1,846,100
Jan 22, 2026	19.98	20.27	19.96	20.15	20.15	0.85%	1,820,580
Jan 21, 2026	19.95	20.01	19.77	19.98	19.98	0.40%	1,524,232
Jan 20, 2026	20.01	20.14	19.74	19.90	19.90	-0.55%	2,189,600
Jan 19, 2026	19.58	20.06	19.58	20.01	20.01	1.57%	2,141,826
Jan 16, 2026	19.64	20.02	19.49	19.70	19.70	0.82%	2,187,800
Jan 15, 2026	19.44	19.62	19.35	19.54	19.54	0.21%	1,474,300
Jan 14, 2026	19.66	19.87	19.25	19.50	19.50	-1.42%	3,611,200
Jan 13, 2026	19.61	20.13	19.47	19.78	19.78	0.87%	3,568,445
Jan 12, 2026	19.63	19.65	19.40	19.61	19.61	0.93%	1,935,300
Jan 9, 2026	19.32	19.63	19.23	19.43	19.43	0.26%	2,132,826
Jan 8, 2026	19.01	19.39	18.99	19.38	19.38	1.95%	1,983,300
Jan 7, 2026	19.18	19.19	18.98	19.01	19.01	-0.47%	1,312,651
Jan 6, 2026	19.01	19.32	19.00	19.10	19.10	0.63%	1,615,042
Jan 5, 2026	18.80	19.03	18.78	18.98	18.98	0.96%	1,543,326
Dec 31, 2025	18.91	18.91	18.62	18.80	18.80	-0.05%	1,201,300
Dec 30, 2025	18.94	19.07	18.75	18.81	18.81	-0.16%	1,372,900
Dec 29, 2025	18.90	18.96	18.72	18.84	18.84	-0.21%	999,151
Dec 26, 2025	19.10	19.10	18.82	18.88	18.88	-1.10%	1,448,691
Dec 25, 2025	19.05	19.17	18.85	19.09	19.09	0.90%	1,417,100
Dec 24, 2025	18.62	18.95	18.56	18.92	18.92	1.28%	1,282,100
Dec 23, 2025	18.86	18.96	18.61	18.68	18.68	-0.95%	1,445,126
Dec 22, 2025	19.01	19.07	18.85	18.86	18.86	-0.26%	1,323,300
Dec 19, 2025	18.67	18.99	18.42	18.91	18.91	1.34%	1,269,600
Dec 18, 2025	18.29	18.78	18.27	18.66	18.66	1.25%	1,680,800
Dec 17, 2025	18.48	18.50	18.02	18.43	18.43	0.66%	1,716,100
Dec 16, 2025	18.64	18.64	18.28	18.31	18.31	-1.77%	1,216,600
Dec 15, 2025	18.61	18.89	18.45	18.64	18.64	-0.37%	1,490,300
Dec 12, 2025	18.60	19.26	18.59	18.71	18.71	0.43%	1,934,200
Dec 11, 2025	19.07	19.07	18.62	18.63	18.63	-2.31%	1,444,800
Dec 10, 2025	19.08	19.15	18.85	19.07	19.07	0.32%	1,317,900
Dec 9, 2025	19.11	19.25	18.97	19.01	19.01	-0.68%	1,226,726
Dec 8, 2025	19.17	19.25	19.06	19.14	19.14	0.31%	1,171,015
Dec 5, 2025	18.72	19.09	18.53	19.08	19.08	1.92%	1,445,800
Dec 4, 2025	18.95	19.09	18.60	18.72	18.72	-1.21%	1,450,700
Dec 3, 2025	19.26	19.32	18.81	18.95	18.95	-1.40%	1,536,100
Dec 2, 2025	19.34	19.34	19.09	19.22	19.22	-0.26%	1,213,046
Dec 1, 2025	19.46	19.61	19.20	19.27	19.27	-0.98%	1,875,800
Nov 28, 2025	19.13	19.49	19.01	19.46	19.46	1.62%	1,521,000