SHE:301202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.59	40.88	39.50	40.15	40.15	0.93%	1,600,281
Apr 28, 2026	39.83	40.77	39.39	39.78	39.78	-2.86%	1,472,000
Apr 27, 2026	40.95	41.30	40.61	40.95	40.95	-	1,099,200
Apr 24, 2026	41.15	41.38	40.10	40.95	40.95	-1.13%	1,395,800
Apr 23, 2026	42.22	42.79	41.15	41.42	41.42	-2.59%	1,645,400
Apr 22, 2026	42.60	42.68	41.55	42.52	42.52	-1.09%	2,673,739
Apr 21, 2026	41.44	43.10	40.95	42.99	42.99	2.65%	3,247,103
Apr 20, 2026	41.74	42.50	41.38	41.88	41.88	0.84%	1,750,839
Apr 17, 2026	41.29	42.10	41.29	41.53	41.53	-0.36%	1,492,900
Apr 16, 2026	40.60	41.82	40.49	41.68	41.68	3.27%	1,804,300
Apr 15, 2026	41.25	41.51	40.16	40.36	40.36	-2.46%	1,718,400
Apr 14, 2026	39.80	41.61	39.74	41.38	41.38	4.68%	2,492,994
Apr 13, 2026	39.44	39.99	39.07	39.53	39.53	-0.43%	999,600
Apr 10, 2026	39.50	40.30	39.11	39.70	39.70	1.66%	1,425,200
Apr 9, 2026	38.99	39.44	38.79	39.05	39.05	-0.99%	1,393,695
Apr 8, 2026	37.01	39.59	37.00	39.44	39.44	9.37%	2,790,940
Apr 7, 2026	36.80	36.80	35.91	36.06	36.06	0.03%	894,640
Apr 3, 2026	36.51	36.88	35.75	36.05	36.05	-0.77%	860,000
Apr 2, 2026	37.41	37.48	35.97	36.33	36.33	-3.17%	1,152,500
Apr 1, 2026	37.38	37.68	37.15	37.52	37.52	3.22%	1,183,142
Mar 31, 2026	37.20	37.38	36.21	36.35	36.35	-2.28%	1,064,008
Mar 30, 2026	36.65	37.51	36.41	37.20	37.20	0.16%	1,197,800
Mar 27, 2026	36.68	37.62	36.46	37.14	37.14	0.03%	1,244,397
Mar 26, 2026	38.89	38.89	36.93	37.13	37.13	-2.85%	1,361,700
Mar 25, 2026	36.80	39.16	36.80	38.22	38.22	4.00%	2,050,686
Mar 24, 2026	36.00	36.89	35.08	36.75	36.75	5.54%	2,047,000
Mar 23, 2026	37.02	37.66	34.59	34.82	34.82	-7.88%	2,244,724
Mar 20, 2026	40.26	40.88	37.71	37.80	37.80	-5.38%	2,156,740
Mar 19, 2026	40.70	41.49	39.62	39.95	39.95	-3.32%	1,780,500
Mar 18, 2026	38.83	41.38	38.64	41.32	41.32	7.02%	3,144,630
Mar 17, 2026	41.35	41.50	38.61	38.61	38.61	-6.01%	2,702,111
Mar 16, 2026	40.68	41.17	39.91	41.08	41.08	0.91%	1,399,700
Mar 13, 2026	42.19	42.30	40.68	40.71	40.71	-3.60%	1,925,800
Mar 12, 2026	43.46	44.17	42.02	42.23	42.23	-3.08%	2,211,400
Mar 11, 2026	43.56	44.66	43.18	43.57	43.57	0.21%	2,757,500
Mar 10, 2026	41.65	43.70	41.65	43.48	43.48	5.92%	3,053,555
Mar 9, 2026	41.77	41.77	39.42	41.05	41.05	-2.70%	2,548,328
Mar 6, 2026	41.88	42.79	41.88	42.19	42.19	0.12%	1,100,940
Mar 5, 2026	42.50	42.86	41.89	42.14	42.14	1.44%	1,602,648
Mar 4, 2026	41.32	42.42	41.16	41.54	41.54	-0.55%	1,925,824
Mar 3, 2026	43.95	44.64	41.70	41.77	41.77	-5.07%	3,288,676
Mar 2, 2026	43.59	44.76	43.20	44.00	44.00	-1.01%	2,560,000
Feb 27, 2026	44.00	44.97	43.51	44.45	44.45	-0.89%	2,850,206
Feb 26, 2026	43.41	45.30	43.11	44.85	44.85	3.32%	4,122,335
Feb 25, 2026	43.78	43.92	43.11	43.41	43.41	-0.78%	2,562,306
Feb 24, 2026	45.40	45.47	42.86	43.75	43.75	-2.65%	3,556,164
Feb 13, 2026	43.77	46.50	43.22	44.94	44.94	1.06%	6,574,962
Feb 12, 2026	46.76	47.07	43.85	44.47	44.47	2.04%	6,801,044
Feb 11, 2026	42.50	43.85	42.18	43.58	43.58	2.25%	2,622,005
Feb 10, 2026	42.85	44.39	42.48	42.62	42.62	0.33%	3,063,506
Feb 9, 2026	41.56	42.80	41.18	42.48	42.48	3.71%	1,621,400
Feb 6, 2026	40.68	41.58	40.31	40.96	40.96	0.39%	1,019,800
Feb 5, 2026	41.44	41.68	40.77	40.80	40.80	-1.57%	888,600
Feb 4, 2026	42.60	42.60	40.96	41.45	41.45	-2.70%	1,639,911
Feb 3, 2026	41.66	42.60	41.58	42.60	42.60	2.95%	1,346,400
Feb 2, 2026	42.00	42.80	41.38	41.38	41.38	-1.69%	1,107,151
Jan 30, 2026	40.80	42.50	40.80	42.09	42.09	2.14%	1,623,928
Jan 29, 2026	42.66	43.29	41.04	41.21	41.21	-1.69%	2,045,444
Jan 28, 2026	42.87	43.09	41.81	41.92	41.92	-2.22%	1,292,696
Jan 27, 2026	42.50	43.12	40.72	42.87	42.87	0.59%	1,863,685
Jan 26, 2026	43.76	43.88	41.91	42.62	42.62	-2.29%	1,869,000
Jan 23, 2026	43.49	43.77	42.86	43.62	43.62	1.09%	1,604,112
Jan 22, 2026	43.40	43.99	43.06	43.15	43.15	0.35%	1,632,006
Jan 21, 2026	42.31	43.44	42.24	43.00	43.00	0.80%	1,278,529
Jan 20, 2026	44.01	44.38	42.33	42.66	42.66	-2.94%	2,523,100
Jan 19, 2026	42.36	44.44	42.23	43.95	43.95	2.69%	3,492,402
Jan 16, 2026	42.51	42.88	41.94	42.80	42.80	0.71%	2,006,300
Jan 15, 2026	42.04	42.98	41.99	42.50	42.50	-1.44%	2,459,780
Jan 14, 2026	42.61	44.11	42.51	43.12	43.12	1.01%	3,772,600
Jan 13, 2026	43.34	44.48	42.25	42.69	42.69	-1.50%	3,643,268
Jan 12, 2026	42.73	43.46	42.10	43.34	43.34	3.46%	3,350,678
Jan 9, 2026	41.24	41.97	41.01	41.89	41.89	1.53%	2,042,591
Jan 8, 2026	41.07	41.44	40.82	41.26	41.26	0.51%	1,523,191
Jan 7, 2026	40.91	41.47	40.50	41.05	41.05	0.32%	1,893,400
Jan 6, 2026	40.69	41.38	40.30	40.92	40.92	0.54%	1,890,700
Jan 5, 2026	40.39	40.95	40.10	40.70	40.70	0.74%	1,173,000
Dec 31, 2025	41.31	41.33	40.21	40.40	40.40	-2.25%	1,686,400
Dec 30, 2025	40.72	41.88	40.40	41.33	41.33	1.62%	1,983,580
Dec 29, 2025	41.39	41.45	40.48	40.67	40.67	-1.12%	1,444,800
Dec 26, 2025	41.93	42.47	40.79	41.13	41.13	-2.47%	2,253,700
Dec 25, 2025	41.56	42.99	41.20	42.17	42.17	1.27%	3,155,600
Dec 24, 2025	42.28	42.79	41.20	41.64	41.64	0.58%	3,685,600
Dec 23, 2025	40.51	41.95	40.41	41.40	41.40	1.50%	3,668,700
Dec 22, 2025	38.86	41.60	38.67	40.79	40.79	5.48%	3,334,200
Dec 19, 2025	38.53	39.18	38.53	38.67	38.67	0.44%	859,099
Dec 18, 2025	37.94	39.10	37.94	38.50	38.50	0.13%	1,195,657
Dec 17, 2025	37.21	38.58	37.01	38.45	38.45	3.22%	1,632,005
Dec 16, 2025	37.71	37.85	36.75	37.25	37.25	-1.22%	1,010,136
Dec 15, 2025	38.64	38.97	37.54	37.71	37.71	-2.41%	909,800
Dec 12, 2025	38.51	39.14	38.28	38.64	38.64	0.36%	696,721
Dec 11, 2025	39.09	39.54	38.50	38.50	38.50	-1.51%	893,900
Dec 10, 2025	39.26	39.80	38.75	39.09	39.09	-1.34%	799,131
Dec 9, 2025	39.55	40.39	39.00	39.62	39.62	0.18%	1,051,300
Dec 8, 2025	38.98	39.70	38.98	39.55	39.55	1.54%	870,921
Dec 5, 2025	38.46	39.05	38.17	38.95	38.95	1.25%	607,300
Dec 4, 2025	38.76	38.98	38.12	38.47	38.47	-1.05%	598,000
Dec 3, 2025	39.01	39.75	38.64	38.88	38.88	-0.84%	945,100
Dec 2, 2025	39.75	39.82	38.96	39.21	39.21	-1.36%	785,500
Dec 1, 2025	39.18	40.00	39.05	39.75	39.75	1.45%	838,700
Nov 28, 2025	39.00	39.60	38.76	39.18	39.18	0.18%	742,800