SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.01	33.72	32.01	32.20	32.20	-6.37%	40,486,850
Apr 27, 2026	34.82	35.12	34.04	34.39	34.37	-2.08%	29,705,614
Apr 24, 2026	36.07	36.15	34.59	35.12	35.10	-4.07%	48,823,706
Apr 23, 2026	37.85	38.06	36.53	36.62	36.59	-2.34%	54,488,852
Apr 22, 2026	37.78	38.40	36.95	37.49	37.46	-0.98%	45,487,682
Apr 21, 2026	39.15	39.15	37.54	37.86	37.83	-3.28%	55,909,012
Apr 20, 2026	37.47	40.46	37.29	39.15	39.12	3.98%	84,599,716
Apr 17, 2026	36.02	37.82	35.77	37.65	37.62	2.86%	64,038,064
Apr 16, 2026	36.01	37.29	36.01	36.60	36.57	3.21%	53,824,057
Apr 15, 2026	37.09	37.12	35.25	35.46	35.43	-3.88%	49,310,635
Apr 14, 2026	35.71	37.71	35.70	36.89	36.86	5.41%	78,466,778
Apr 13, 2026	34.62	35.59	34.24	35.00	34.97	-0.83%	34,587,028
Apr 10, 2026	35.69	36.13	35.25	35.29	35.26	-0.54%	43,862,771
Apr 9, 2026	36.15	36.69	35.15	35.49	35.46	-5.63%	77,854,399
Apr 8, 2026	33.61	37.69	33.22	37.60	37.57	16.57%	99,968,032
Apr 7, 2026	32.11	33.27	31.79	32.25	32.23	1.53%	23,858,104
Apr 3, 2026	33.03	33.04	31.77	31.77	31.74	-2.59%	30,350,506
Apr 2, 2026	34.59	34.59	32.45	32.62	32.59	-5.92%	46,184,054
Apr 1, 2026	35.95	36.06	34.23	34.67	34.64	-1.87%	56,199,901
Mar 31, 2026	34.00	36.25	33.94	35.33	35.30	3.21%	62,015,470
Mar 30, 2026	33.74	34.27	33.23	34.23	34.20	1.00%	19,230,256
Mar 27, 2026	33.15	34.18	33.11	33.89	33.87	1.06%	18,683,891
Mar 26, 2026	34.05	34.67	33.35	33.54	33.51	-1.47%	20,187,083
Mar 25, 2026	33.39	34.76	33.39	34.04	34.01	1.89%	27,156,858
Mar 24, 2026	33.40	33.49	32.54	33.41	33.38	1.71%	25,427,856
Mar 23, 2026	34.62	34.94	32.62	32.85	32.82	-6.07%	28,307,333
Mar 20, 2026	36.24	36.38	34.89	34.97	34.94	-2.84%	21,784,641
Mar 19, 2026	36.59	36.74	35.77	35.99	35.96	-3.09%	20,855,062
Mar 18, 2026	37.17	37.35	36.15	37.14	37.11	1.71%	21,540,657
Mar 17, 2026	36.93	37.89	36.50	36.52	36.49	-1.13%	27,993,824
Mar 16, 2026	36.38	36.99	35.61	36.93	36.90	1.67%	26,126,620
Mar 13, 2026	37.11	37.44	36.15	36.32	36.29	-3.06%	25,640,614
Mar 12, 2026	38.46	38.89	37.15	37.47	37.44	-2.62%	30,221,715
Mar 11, 2026	39.94	40.01	38.44	38.48	38.45	-3.59%	30,905,099
Mar 10, 2026	40.15	41.22	39.55	39.91	39.88	0.16%	35,150,579
Mar 9, 2026	38.85	39.95	38.05	39.85	39.81	0.74%	33,919,321
Mar 6, 2026	39.39	39.97	39.14	39.55	39.52	0.35%	23,121,849
Mar 5, 2026	40.39	40.45	39.14	39.42	39.38	0.69%	25,741,442
Mar 4, 2026	38.73	39.84	38.68	39.15	39.12	0.12%	31,342,095
Mar 3, 2026	42.19	42.31	38.85	39.10	39.07	-6.58%	47,614,913
Mar 2, 2026	41.84	43.39	40.77	41.85	41.82	-3.68%	48,184,444
Feb 27, 2026	43.08	44.23	42.89	43.45	43.42	0.50%	40,647,270
Feb 26, 2026	43.32	43.60	42.55	43.24	43.20	0.25%	34,101,426
Feb 25, 2026	44.80	44.85	42.89	43.13	43.10	-3.74%	52,903,656
Feb 24, 2026	45.12	45.29	43.48	44.81	44.77	-0.03%	48,122,447
Feb 13, 2026	46.25	47.35	44.79	44.82	44.79	-4.69%	50,713,141
Feb 12, 2026	45.09	48.29	44.99	47.03	46.99	2.81%	68,593,710
Feb 11, 2026	47.26	47.53	45.31	45.75	45.71	-1.90%	48,785,304
Feb 10, 2026	48.45	49.54	46.00	46.63	46.59	-2.71%	80,823,888
Feb 9, 2026	46.82	48.67	45.46	47.93	47.89	5.86%	72,026,507
Feb 6, 2026	46.20	47.20	44.92	45.28	45.24	-3.46%	55,847,509
Feb 5, 2026	47.50	49.22	46.69	46.90	46.86	-4.51%	67,044,096
Feb 4, 2026	52.42	53.00	48.09	49.12	49.08	-9.25%	93,425,672
Feb 3, 2026	54.62	55.90	51.54	54.12	54.08	1.96%	96,366,379
Feb 2, 2026	54.66	57.35	52.16	53.09	53.04	-3.62%	97,001,768
Jan 30, 2026	52.15	57.85	51.72	55.08	55.03	1.82%	107,295,919
Jan 29, 2026	48.46	58.12	47.43	54.09	54.05	9.69%	127,720,928
Jan 28, 2026	50.54	53.61	48.85	49.32	49.28	-2.66%	94,651,846
Jan 27, 2026	48.92	51.69	48.05	50.66	50.62	4.54%	96,232,661
Jan 26, 2026	50.99	51.75	46.00	48.46	48.42	-4.55%	92,588,783
Jan 23, 2026	47.31	53.66	45.00	50.77	50.73	9.05%	128,205,894
Jan 22, 2026	44.73	47.77	44.38	46.55	46.52	1.56%	107,252,304
Jan 21, 2026	43.85	48.05	42.65	45.84	45.80	-8.41%	153,612,573
Jan 20, 2026	50.05	50.05	50.05	50.05	50.01	-20.00%	8,467,038
Jan 14, 2026	53.90	64.58	53.90	62.55	62.50	16.15%	192,946,972
Jan 13, 2026	58.37	58.37	53.85	53.85	53.81	10.72%	216,263,666
Jan 12, 2026	46.15	48.64	46.15	48.64	48.60	20.00%	80,499,785
Jan 9, 2026	34.05	40.53	34.05	40.53	40.50	20.00%	157,387,387
Jan 8, 2026	31.54	35.00	30.81	33.78	33.75	5.88%	133,846,833
Jan 7, 2026	31.98	33.17	31.40	31.90	31.87	0.29%	106,603,512
Jan 6, 2026	32.25	32.41	31.18	31.81	31.78	-4.24%	115,370,695
Jan 5, 2026	30.69	35.95	30.16	33.22	33.19	6.62%	168,976,118
Dec 31, 2025	28.07	32.52	28.07	31.15	31.13	10.23%	138,715,468
Dec 30, 2025	27.69	28.94	27.32	28.26	28.24	4.38%	95,568,815
Dec 29, 2025	26.89	27.42	26.70	27.08	27.06	0.71%	45,351,065
Dec 26, 2025	26.92	27.23	26.51	26.89	26.86	-1.47%	52,577,837
Dec 25, 2025	26.42	27.60	26.24	27.29	27.26	3.65%	77,368,238
Dec 24, 2025	25.83	26.37	25.65	26.32	26.30	1.48%	36,606,723
Dec 23, 2025	26.02	26.33	25.55	25.94	25.92	-0.18%	33,421,317
Dec 22, 2025	25.77	26.16	25.73	25.99	25.96	1.08%	31,536,692
Dec 19, 2025	25.96	26.18	25.52	25.71	25.69	0.27%	36,249,821
Dec 18, 2025	25.81	26.23	25.64	25.64	25.62	-2.32%	28,003,874
Dec 17, 2025	25.80	26.35	25.64	26.25	26.23	2.00%	31,899,704
Dec 16, 2025	26.65	26.73	25.52	25.73	25.71	-3.46%	30,222,235
Dec 15, 2025	27.18	27.39	26.55	26.65	26.63	-2.67%	35,185,757
Dec 12, 2025	27.34	27.52	26.92	27.39	27.36	1.00%	38,444,574
Dec 11, 2025	28.20	28.39	27.12	27.12	27.09	-4.71%	57,920,023
Dec 10, 2025	28.24	29.14	28.03	28.45	28.43	0.65%	49,817,726
Dec 9, 2025	29.08	29.19	28.09	28.27	28.25	-3.75%	66,649,662
Dec 8, 2025	28.42	29.63	28.31	29.37	29.35	2.09%	83,664,326
Dec 5, 2025	28.39	29.00	27.79	28.77	28.75	2.05%	70,493,259
Dec 4, 2025	28.69	29.22	28.16	28.19	28.17	-2.40%	58,147,472
Dec 3, 2025	30.54	30.66	28.67	28.89	28.86	-5.10%	72,945,906
Dec 2, 2025	30.98	31.22	29.69	30.44	30.41	-2.25%	72,815,971
Dec 1, 2025	31.89	32.38	30.87	31.14	31.11	-3.67%	101,101,712
Nov 28, 2025	33.69	34.98	32.07	32.32	32.30	-5.59%	145,731,445
Nov 27, 2025	33.84	35.82	33.48	34.24	34.21	-0.36%	140,696,150
Nov 26, 2025	34.37	35.62	33.93	34.36	34.33	-2.68%	141,529,191
Nov 25, 2025	32.42	37.65	32.42	35.31	35.28	6.55%	190,524,550
Nov 24, 2025	32.31	35.68	29.08	33.14	33.11	7.78%	221,928,421