SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.98	39.00	37.36	38.61	38.61	2.39%	2,475,592
Apr 28, 2026	39.28	39.90	37.17	37.71	37.71	-5.65%	4,052,196
Apr 27, 2026	39.64	40.12	38.78	39.97	39.97	0.68%	1,826,897
Apr 24, 2026	39.42	39.87	38.86	39.70	39.70	0.13%	1,843,897
Apr 23, 2026	40.83	40.96	39.08	39.65	39.65	-2.79%	1,530,000
Apr 22, 2026	40.42	40.98	39.61	40.79	40.79	0.79%	1,706,800
Apr 21, 2026	41.05	41.27	40.09	40.47	40.47	-1.75%	1,667,100
Apr 20, 2026	41.30	41.85	40.59	41.19	41.19	-1.18%	1,895,725
Apr 17, 2026	42.10	42.21	41.17	41.68	41.68	-1.42%	1,334,800
Apr 16, 2026	41.33	42.38	41.33	42.28	42.28	2.10%	1,570,500
Apr 15, 2026	42.20	42.45	41.04	41.41	41.41	-1.24%	1,342,827
Apr 14, 2026	41.90	42.50	41.38	41.93	41.93	1.23%	1,309,745
Apr 13, 2026	40.83	41.96	40.70	41.42	41.42	0.88%	1,834,694
Apr 10, 2026	41.55	42.24	41.00	41.06	41.06	-0.27%	2,239,396
Apr 9, 2026	42.48	42.48	41.04	41.17	41.17	-3.70%	1,757,384
Apr 8, 2026	40.75	42.81	40.47	42.75	42.75	8.31%	2,356,384
Apr 7, 2026	39.28	39.92	38.95	39.47	39.47	1.02%	1,762,500
Apr 3, 2026	40.54	41.19	38.80	39.07	39.07	-3.51%	2,253,000
Apr 2, 2026	42.26	42.27	40.20	40.49	40.49	-5.24%	2,863,500
Apr 1, 2026	43.48	44.65	42.08	42.73	42.73	1.26%	2,550,300
Mar 31, 2026	42.01	44.55	42.01	42.20	42.20	0.17%	3,156,431
Mar 30, 2026	41.52	42.40	40.70	42.13	42.13	-0.07%	1,708,400
Mar 27, 2026	41.20	42.29	41.00	42.16	42.16	1.20%	1,390,400
Mar 26, 2026	43.33	43.61	41.35	41.66	41.66	-3.83%	2,110,200
Mar 25, 2026	43.17	44.36	42.91	43.32	43.32	0.28%	1,662,706
Mar 24, 2026	42.50	43.20	41.70	43.20	43.20	3.92%	2,935,462
Mar 23, 2026	44.72	45.12	41.09	41.57	41.57	-8.42%	4,657,906
Mar 20, 2026	47.80	48.94	45.20	45.39	45.39	-6.45%	4,500,170
Mar 19, 2026	47.15	49.50	46.79	48.52	48.52	0.83%	4,931,005
Mar 18, 2026	47.37	48.60	47.30	48.12	48.12	1.52%	2,921,857
Mar 17, 2026	47.33	48.72	46.75	47.40	47.40	-0.29%	2,606,010
Mar 16, 2026	46.62	47.77	45.80	47.54	47.54	1.80%	2,551,056
Mar 13, 2026	46.62	47.97	45.80	46.70	46.70	0.11%	2,517,894
Mar 12, 2026	47.29	47.49	46.21	46.65	46.65	-1.85%	1,628,206
Mar 11, 2026	48.74	48.74	47.39	47.53	47.53	-1.78%	2,024,600
Mar 10, 2026	48.79	49.80	47.83	48.39	48.39	-0.17%	2,949,527
Mar 9, 2026	45.28	48.83	44.58	48.47	48.47	5.03%	4,950,128
Mar 6, 2026	44.29	46.33	44.04	46.15	46.15	4.11%	2,715,700
Mar 5, 2026	44.80	44.94	43.83	44.33	44.33	1.46%	2,071,400
Mar 4, 2026	43.58	44.16	42.86	43.69	43.69	0.90%	2,434,204
Mar 3, 2026	45.93	46.90	43.21	43.30	43.30	-5.58%	3,489,793
Mar 2, 2026	46.52	47.30	45.20	45.86	45.86	-3.78%	3,457,676
Feb 27, 2026	46.24	47.72	46.12	47.66	47.66	3.07%	2,701,960
Feb 26, 2026	46.82	47.02	45.99	46.24	46.24	-1.24%	2,179,357
Feb 25, 2026	47.63	48.00	46.56	46.82	46.82	-1.70%	3,075,539
Feb 24, 2026	48.25	48.93	46.82	47.63	47.63	-1.24%	3,777,711
Feb 13, 2026	48.77	49.80	48.12	48.23	48.23	-1.37%	3,309,900
Feb 12, 2026	49.19	50.50	48.35	48.90	48.90	0.47%	3,535,900
Feb 11, 2026	48.96	49.70	48.38	48.67	48.67	-0.69%	3,538,318
Feb 10, 2026	49.18	50.35	48.90	49.01	49.01	-0.35%	5,086,674
Feb 9, 2026	48.58	50.50	47.62	49.18	49.18	3.82%	6,323,567
Feb 6, 2026	50.36	50.36	45.90	47.37	47.37	-8.85%	7,250,334
Feb 5, 2026	52.36	53.00	51.17	51.97	51.97	-4.06%	6,389,742
Feb 4, 2026	50.90	54.28	50.12	54.17	54.17	3.60%	10,269,752
Feb 3, 2026	49.53	52.44	49.22	52.29	52.29	6.54%	10,514,273
Feb 2, 2026	47.64	50.45	47.59	49.08	49.08	1.32%	8,369,992
Jan 30, 2026	48.12	51.23	47.08	48.44	48.44	-1.84%	9,517,873
Jan 29, 2026	48.01	52.00	46.02	49.35	49.35	9.23%	14,125,560
Jan 28, 2026	46.20	46.84	45.00	45.18	45.18	-3.28%	4,442,299
Jan 27, 2026	46.29	47.70	45.56	46.71	46.71	0.02%	4,131,284
Jan 26, 2026	47.58	48.52	46.00	46.70	46.70	-2.87%	4,692,801
Jan 23, 2026	46.61	48.90	45.95	48.08	48.08	3.26%	6,283,786
Jan 22, 2026	45.88	46.88	45.16	46.56	46.56	1.48%	4,873,475
Jan 21, 2026	46.53	47.42	45.80	45.88	45.88	-3.06%	5,600,688
Jan 20, 2026	49.69	49.80	46.70	47.33	47.33	-3.60%	6,965,612
Jan 19, 2026	48.20	51.28	48.20	49.10	49.10	-1.05%	7,797,166
Jan 16, 2026	52.86	55.50	49.17	49.62	49.62	-6.92%	12,185,086
Jan 15, 2026	55.00	57.39	50.50	53.31	53.31	-13.72%	15,158,317
Jan 14, 2026	56.18	61.79	53.55	61.79	61.79	20.00%	19,502,904
Jan 13, 2026	52.36	57.40	50.12	51.49	51.49	7.54%	19,133,334
Jan 12, 2026	41.12	47.88	40.53	47.88	47.88	20.00%	9,670,239
Jan 9, 2026	38.40	40.14	38.40	39.90	39.90	2.89%	5,266,004
Jan 8, 2026	37.52	38.78	37.10	38.78	38.78	3.06%	4,124,505
Jan 7, 2026	37.72	38.28	37.10	37.63	37.63	-0.29%	3,131,788
Jan 6, 2026	37.84	38.17	37.29	37.74	37.74	-0.94%	3,277,036
Jan 5, 2026	36.54	38.70	36.22	38.10	38.10	3.62%	5,231,089
Dec 31, 2025	35.44	36.99	35.14	36.77	36.77	3.90%	3,281,193
Dec 30, 2025	35.87	35.99	35.23	35.39	35.39	-1.39%	1,720,208
Dec 29, 2025	35.80	35.92	35.30	35.89	35.89	0.34%	1,772,307
Dec 26, 2025	36.29	36.49	35.60	35.77	35.77	-0.58%	1,917,407
Dec 25, 2025	36.03	36.08	35.27	35.98	35.98	0.93%	2,023,382
Dec 24, 2025	34.70	35.65	34.36	35.65	35.65	3.18%	2,286,807
Dec 23, 2025	35.22	35.38	34.50	34.55	34.55	-2.26%	2,140,300
Dec 22, 2025	35.50	35.74	35.25	35.35	35.35	-0.14%	2,109,600
Dec 19, 2025	35.74	35.77	35.14	35.40	35.40	-	2,226,339
Dec 18, 2025	35.14	35.98	34.52	35.40	35.40	-0.98%	2,543,155
Dec 17, 2025	35.70	35.96	34.59	35.75	35.75	0.14%	2,746,073
Dec 16, 2025	36.59	36.76	35.59	35.70	35.70	-2.72%	2,513,773
Dec 15, 2025	36.13	37.29	35.92	36.70	36.70	0.03%	2,846,393
Dec 12, 2025	37.21	38.21	36.61	36.69	36.69	-1.16%	2,960,282
Dec 11, 2025	38.50	38.50	37.05	37.12	37.12	-3.93%	3,550,122
Dec 10, 2025	38.49	39.12	37.97	38.64	38.64	0.60%	2,929,295
Dec 9, 2025	39.20	39.50	38.36	38.41	38.41	-2.17%	3,379,030
Dec 8, 2025	39.00	39.77	38.88	39.26	39.26	0.03%	4,386,255
Dec 5, 2025	37.98	39.25	37.46	39.25	39.25	2.69%	4,026,106
Dec 4, 2025	39.12	39.25	38.19	38.22	38.22	-2.62%	4,430,062
Dec 3, 2025	41.46	41.65	38.86	39.25	39.25	-6.55%	7,080,252
Dec 2, 2025	41.01	42.50	40.30	42.00	42.00	0.41%	6,828,131
Dec 1, 2025	42.19	44.13	41.40	41.83	41.83	-1.83%	9,151,066
Nov 28, 2025	41.10	42.65	40.50	42.61	42.61	0.95%	9,595,471