SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.05	46.45	44.52	44.85	44.85	-2.61%	2,152,427
Apr 28, 2026	45.69	46.08	42.01	46.05	46.05	0.37%	4,336,383
Apr 27, 2026	46.44	46.79	45.65	45.88	45.88	-0.67%	2,123,270
Apr 24, 2026	47.01	47.36	45.13	46.19	46.19	-2.26%	2,934,480
Apr 23, 2026	48.88	48.88	46.55	47.26	47.26	-3.37%	3,359,514
Apr 22, 2026	49.41	50.58	48.84	48.91	48.91	-2.82%	4,244,216
Apr 21, 2026	48.39	50.77	47.50	50.33	50.33	3.77%	5,797,196
Apr 20, 2026	45.72	49.33	44.45	48.50	48.50	6.08%	6,310,416
Apr 17, 2026	47.52	47.52	44.92	45.72	45.72	-4.75%	6,326,846
Apr 16, 2026	47.08	50.00	47.08	48.00	48.00	1.78%	5,978,021
Apr 15, 2026	46.21	48.48	46.14	47.16	47.16	1.66%	4,166,729
Apr 14, 2026	46.96	47.86	46.06	46.39	46.39	-1.28%	3,944,753
Apr 13, 2026	44.96	48.00	43.99	46.99	46.99	0.56%	7,454,687
Apr 10, 2026	52.04	53.80	46.20	46.73	46.73	-12.41%	11,106,830
Apr 9, 2026	43.97	53.35	43.18	53.35	53.35	20.00%	8,838,128
Apr 8, 2026	40.61	44.48	40.61	44.46	44.46	11.01%	3,183,843
Apr 7, 2026	38.42	40.87	38.24	40.05	40.05	4.51%	1,810,630
Apr 3, 2026	39.68	40.15	38.26	38.32	38.32	-2.99%	1,131,341
Apr 2, 2026	39.63	40.35	39.20	39.50	39.50	-0.95%	1,144,445
Apr 1, 2026	40.30	40.30	39.10	39.88	39.88	1.76%	1,383,133
Mar 31, 2026	39.70	40.45	38.84	39.19	39.19	-1.16%	1,510,165
Mar 30, 2026	37.80	39.93	37.11	39.65	39.65	4.40%	2,456,928
Mar 27, 2026	36.56	38.44	36.56	37.98	37.98	1.71%	1,431,968
Mar 26, 2026	38.06	38.76	36.80	37.34	37.34	-2.33%	1,990,468
Mar 25, 2026	37.94	40.60	37.81	38.23	38.23	0.34%	3,555,810
Mar 24, 2026	39.42	39.42	36.31	38.10	38.10	-4.30%	3,854,458
Mar 23, 2026	45.00	45.00	37.87	39.81	39.81	-11.73%	6,500,083
Mar 20, 2026	43.91	46.30	43.00	45.10	45.10	3.65%	5,364,353
Mar 19, 2026	42.59	44.37	42.00	43.51	43.51	1.59%	3,848,516
Mar 18, 2026	42.47	44.38	42.36	42.83	42.83	0.78%	1,131,305
Mar 17, 2026	43.78	43.90	42.10	42.50	42.50	-1.16%	1,800,260
Mar 16, 2026	44.37	44.38	42.26	43.00	43.00	-2.18%	1,925,887
Mar 13, 2026	42.38	45.38	42.04	43.96	43.96	2.76%	3,522,066
Mar 12, 2026	42.47	42.81	41.01	42.78	42.78	0.64%	1,934,180
Mar 11, 2026	42.91	44.00	41.98	42.51	42.51	-0.93%	2,721,970
Mar 10, 2026	43.12	43.90	42.42	42.91	42.91	1.16%	1,710,170
Mar 9, 2026	43.43	43.47	41.55	42.42	42.42	-3.68%	2,044,730
Mar 6, 2026	43.39	44.61	42.90	44.04	44.04	1.40%	1,387,525
Mar 5, 2026	42.84	45.20	42.84	43.43	43.43	3.40%	2,694,100
Mar 4, 2026	40.91	42.13	40.45	42.00	42.00	1.50%	1,841,250
Mar 3, 2026	43.92	44.47	41.38	41.38	41.38	-5.93%	1,905,850
Mar 2, 2026	43.65	44.65	42.70	43.99	43.99	-1.76%	2,575,168
Feb 27, 2026	42.66	45.61	42.61	44.78	44.78	4.97%	3,291,127
Feb 26, 2026	41.85	43.31	41.61	42.66	42.66	1.98%	1,411,150
Feb 25, 2026	42.16	42.57	41.63	41.83	41.83	-1.25%	1,074,330
Feb 24, 2026	43.48	43.69	42.02	42.36	42.36	-0.75%	1,051,656
Feb 13, 2026	43.52	43.68	42.62	42.68	42.68	-1.61%	934,600
Feb 12, 2026	43.98	45.30	43.38	43.38	43.38	-0.71%	1,467,578
Feb 11, 2026	43.07	43.98	42.99	43.69	43.69	1.39%	1,261,480
Feb 10, 2026	43.32	44.90	43.09	43.09	43.09	-1.24%	1,415,704
Feb 9, 2026	42.14	43.99	41.76	43.63	43.63	3.54%	2,000,060
Feb 6, 2026	41.87	43.38	41.11	42.14	42.14	0.64%	1,666,630
Feb 5, 2026	42.54	42.69	41.28	41.87	41.87	-2.42%	1,563,990
Feb 4, 2026	43.17	45.00	42.06	42.91	42.91	0.40%	3,089,610
Feb 3, 2026	39.30	42.86	38.91	42.74	42.74	9.37%	3,260,955
Feb 2, 2026	39.53	40.40	39.06	39.08	39.08	-1.81%	1,315,100
Jan 30, 2026	40.20	40.60	39.45	39.80	39.80	-0.80%	2,003,950
Jan 29, 2026	42.18	42.18	39.91	40.12	40.12	-4.97%	2,607,679
Jan 28, 2026	43.54	43.54	42.11	42.22	42.22	-2.94%	1,809,550
Jan 27, 2026	43.99	44.19	41.90	43.50	43.50	-0.50%	1,835,650
Jan 26, 2026	45.05	45.31	43.41	43.72	43.72	-3.70%	2,580,070
Jan 23, 2026	45.70	46.58	45.10	45.40	45.40	-0.61%	2,618,360
Jan 22, 2026	46.80	49.50	45.39	45.68	45.68	-1.59%	3,252,800
Jan 21, 2026	43.10	46.75	42.87	46.42	46.42	6.47%	4,083,108
Jan 20, 2026	45.11	45.61	43.27	43.60	43.60	-3.33%	2,427,957
Jan 19, 2026	45.61	46.36	44.70	45.10	45.10	-0.64%	2,313,550
Jan 16, 2026	43.71	45.60	43.59	45.39	45.39	3.84%	2,935,970
Jan 15, 2026	44.70	45.10	43.02	43.71	43.71	-4.04%	2,793,648
Jan 14, 2026	44.99	46.00	44.00	45.55	45.55	1.04%	3,217,788
Jan 13, 2026	45.70	46.75	44.62	45.08	45.08	-1.36%	3,745,046
Jan 12, 2026	45.60	46.69	44.90	45.70	45.70	-0.13%	4,894,305
Jan 9, 2026	44.61	45.89	43.85	45.76	45.76	2.62%	5,272,248
Jan 8, 2026	42.11	45.30	41.71	44.59	44.59	6.12%	5,648,750
Jan 7, 2026	43.28	43.50	41.70	42.02	42.02	-2.84%	3,711,000
Jan 6, 2026	43.17	43.85	42.82	43.25	43.25	-0.12%	3,415,480
Jan 5, 2026	44.10	44.77	43.00	43.30	43.30	-1.99%	4,854,924
Dec 31, 2025	47.02	47.02	43.88	44.18	44.18	-6.99%	6,890,428
Dec 30, 2025	43.82	48.00	43.30	47.50	47.50	7.32%	9,728,819
Dec 29, 2025	45.44	45.65	42.47	44.26	44.26	-4.55%	9,231,318
Dec 26, 2025	38.99	46.37	38.83	46.37	46.37	20.01%	8,976,007
Dec 25, 2025	38.00	39.40	37.50	38.64	38.64	1.95%	4,352,087
Dec 24, 2025	37.75	38.47	37.00	37.90	37.90	0.40%	3,283,805
Dec 23, 2025	37.15	37.89	36.64	37.75	37.75	0.80%	2,583,580
Dec 22, 2025	37.17	38.19	36.85	37.45	37.45	0.86%	3,909,066
Dec 19, 2025	37.13	37.52	36.70	37.13	37.13	-1.17%	4,026,190
Dec 18, 2025	34.95	38.25	34.05	37.57	37.57	9.28%	5,904,470
Dec 17, 2025	34.52	34.65	33.64	34.38	34.38	0.59%	1,908,082
Dec 16, 2025	34.99	35.21	33.90	34.18	34.18	-2.34%	2,213,900
Dec 15, 2025	35.80	36.18	34.88	35.00	35.00	-2.67%	2,365,870
Dec 12, 2025	35.35	37.12	34.75	35.96	35.96	1.73%	3,374,441
Dec 11, 2025	36.08	36.38	35.03	35.35	35.35	-2.13%	2,899,180
Dec 10, 2025	35.59	36.80	35.49	36.12	36.12	1.09%	2,702,000
Dec 9, 2025	36.30	36.93	35.58	35.73	35.73	-1.00%	4,127,061
Dec 8, 2025	37.99	38.52	35.28	36.09	36.09	-5.25%	6,832,623
Dec 5, 2025	37.90	38.91	37.31	38.09	38.09	0.79%	3,185,497
Dec 4, 2025	38.86	40.00	37.56	37.79	37.79	-2.48%	3,453,181
Dec 3, 2025	37.73	39.36	37.51	38.75	38.75	2.11%	3,418,590
Dec 2, 2025	37.50	38.80	37.31	37.95	37.95	1.74%	3,757,079
Dec 1, 2025	38.60	38.99	36.80	37.30	37.30	-4.36%	4,904,079
Nov 28, 2025	37.89	39.22	37.00	39.00	39.00	2.74%	5,803,889