SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	44.00	46.86	42.83	45.72	45.72	3.91%	1,934,600
Apr 28, 2026	43.95	44.20	42.26	44.00	44.00	-2.46%	2,095,346
Apr 27, 2026	44.60	45.30	44.20	45.11	45.11	1.60%	1,372,968
Apr 24, 2026	44.05	44.79	43.75	44.40	44.40	0.68%	975,394
Apr 23, 2026	44.03	44.70	43.34	44.10	44.10	0.78%	1,336,800
Apr 22, 2026	43.49	44.12	43.05	43.76	43.76	0.18%	1,283,259
Apr 21, 2026	42.53	43.90	41.74	43.68	43.68	2.95%	1,819,061
Apr 20, 2026	41.29	42.95	40.83	42.43	42.43	3.14%	1,775,652
Apr 17, 2026	41.52	41.53	40.88	41.14	41.14	-0.87%	621,200
Apr 16, 2026	41.00	41.77	40.21	41.50	41.50	1.19%	690,400
Apr 15, 2026	41.00	41.97	40.65	41.01	41.01	0.98%	776,800
Apr 14, 2026	40.41	40.70	39.95	40.61	40.61	0.79%	763,652
Apr 13, 2026	41.34	41.34	39.85	40.29	40.29	-1.78%	1,352,238
Apr 10, 2026	40.94	41.43	40.42	41.02	41.02	0.49%	755,952
Apr 9, 2026	41.11	41.31	40.03	40.82	40.82	-0.71%	547,300
Apr 8, 2026	39.93	41.98	39.93	41.11	41.11	3.79%	1,214,204
Apr 7, 2026	38.97	39.77	38.48	39.61	39.61	2.06%	1,343,000
Apr 3, 2026	40.13	40.27	38.36	38.81	38.81	-2.44%	751,700
Apr 2, 2026	40.24	41.15	39.43	39.78	39.78	-1.36%	1,390,100
Apr 1, 2026	40.01	40.97	39.61	40.33	40.33	2.96%	1,140,300
Mar 31, 2026	41.00	41.96	39.02	39.17	39.17	-7.05%	1,951,216
Mar 30, 2026	41.32	42.26	40.93	42.14	41.34	1.03%	1,254,300
Mar 27, 2026	40.72	42.37	40.22	41.71	40.92	2.96%	1,373,800
Mar 26, 2026	41.45	41.57	40.30	40.51	39.74	-2.34%	1,011,644
Mar 25, 2026	40.31	41.50	39.36	41.48	40.69	3.65%	1,561,400
Mar 24, 2026	40.06	40.90	38.70	40.02	39.26	1.37%	1,816,700
Mar 23, 2026	42.69	42.69	39.06	39.48	38.73	-7.06%	2,310,557
Mar 20, 2026	43.55	44.04	42.13	42.48	41.67	-1.51%	942,800
Mar 19, 2026	43.68	44.78	43.01	43.13	42.31	-1.55%	1,284,900
Mar 18, 2026	43.75	44.08	43.30	43.81	42.98	1.04%	829,700
Mar 17, 2026	44.10	44.50	43.20	43.36	42.54	-0.91%	1,124,700
Mar 16, 2026	43.91	44.19	43.38	43.76	42.93	0.11%	1,180,500
Mar 13, 2026	44.19	44.91	43.67	43.71	42.88	-1.22%	1,305,257
Mar 12, 2026	45.54	45.60	43.99	44.25	43.41	-2.83%	2,211,100
Mar 11, 2026	47.99	47.99	44.16	45.54	44.68	-4.17%	3,631,275
Mar 10, 2026	46.63	48.67	46.63	47.52	46.62	2.41%	1,772,820
Mar 9, 2026	47.85	48.01	45.63	46.40	45.52	-3.21%	1,729,817
Mar 6, 2026	46.47	48.98	46.41	47.94	47.03	2.20%	1,506,477
Mar 5, 2026	46.68	47.57	46.22	46.91	46.02	1.69%	1,076,277
Mar 4, 2026	45.32	46.88	45.04	46.13	45.25	0.44%	1,645,600
Mar 3, 2026	46.53	48.32	45.90	45.93	45.06	-1.01%	2,020,682
Mar 2, 2026	47.47	48.39	45.87	46.40	45.52	-4.74%	2,725,207
Feb 27, 2026	47.30	49.20	46.07	48.71	47.79	2.85%	2,084,850
Feb 26, 2026	47.14	48.80	44.61	47.36	46.46	1.48%	2,822,857
Feb 25, 2026	45.33	47.00	44.68	46.67	45.78	3.48%	2,753,602
Feb 24, 2026	45.39	46.28	43.02	45.10	44.24	1.12%	2,519,716
Feb 13, 2026	44.01	45.96	43.74	44.60	43.75	2.01%	3,324,926
Feb 12, 2026	43.55	44.44	42.80	43.72	42.89	0.14%	3,527,556
Feb 11, 2026	41.87	45.00	41.05	43.66	42.83	4.20%	5,094,387
Feb 10, 2026	38.61	42.79	38.32	41.90	41.10	8.35%	6,201,021
Feb 9, 2026	37.31	39.50	36.65	38.67	37.94	4.51%	3,431,350
Feb 6, 2026	35.81	37.55	35.70	37.00	36.30	3.32%	1,714,600
Feb 5, 2026	35.50	36.87	35.43	35.81	35.13	0.45%	1,327,800
Feb 4, 2026	35.76	36.18	35.30	35.65	34.97	-0.34%	680,000
Feb 3, 2026	35.24	35.87	35.24	35.77	35.09	2.11%	637,201
Feb 2, 2026	35.46	35.94	35.03	35.03	34.36	-1.55%	790,750
Jan 30, 2026	34.84	35.76	34.61	35.58	34.90	1.72%	1,077,800
Jan 29, 2026	35.23	35.67	34.58	34.98	34.32	-0.79%	984,700
Jan 28, 2026	35.75	35.88	35.17	35.26	34.59	-1.73%	669,400
Jan 27, 2026	36.36	36.36	34.90	35.88	35.20	-0.47%	736,000
Jan 26, 2026	36.30	36.34	35.68	36.05	35.37	-0.33%	719,700
Jan 23, 2026	36.19	36.38	35.85	36.17	35.48	0.06%	609,100
Jan 22, 2026	36.04	36.24	35.72	36.15	35.46	0.84%	901,300
Jan 21, 2026	35.23	35.85	35.23	35.85	35.17	1.07%	637,000
Jan 20, 2026	35.68	35.78	35.20	35.47	34.80	-0.11%	595,700
Jan 19, 2026	34.77	35.66	34.64	35.51	34.84	1.49%	876,600
Jan 16, 2026	35.52	35.52	34.71	34.99	34.33	0.26%	800,000
Jan 15, 2026	34.31	35.07	34.24	34.90	34.24	1.42%	988,049
Jan 14, 2026	34.36	34.50	33.89	34.41	33.76	0.64%	1,039,410
Jan 13, 2026	34.16	34.64	33.94	34.19	33.54	0.23%	665,600
Jan 12, 2026	33.98	34.30	33.76	34.11	33.46	0.47%	729,049
Jan 9, 2026	33.57	34.48	33.57	33.95	33.31	1.37%	1,005,000
Jan 8, 2026	33.20	33.70	33.05	33.49	32.85	0.84%	975,300
Jan 7, 2026	33.84	33.84	32.95	33.21	32.58	0.06%	790,600
Jan 6, 2026	33.59	33.64	33.05	33.19	32.56	-0.33%	572,000
Jan 5, 2026	32.62	33.48	32.48	33.30	32.67	2.02%	850,040
Dec 31, 2025	32.17	32.71	32.02	32.64	32.02	1.43%	484,800
Dec 30, 2025	32.50	32.50	32.12	32.18	31.57	-0.74%	449,300
Dec 29, 2025	32.38	32.56	32.24	32.42	31.80	0.19%	622,400
Dec 26, 2025	32.69	32.86	32.26	32.36	31.75	-0.68%	535,400
Dec 25, 2025	32.48	32.65	32.33	32.58	31.96	0.62%	447,600
Dec 24, 2025	32.19	32.59	32.00	32.38	31.77	0.94%	521,994
Dec 23, 2025	32.18	32.36	31.92	32.08	31.47	-0.31%	510,100
Dec 22, 2025	32.36	32.44	31.90	32.18	31.57	0.50%	609,700
Dec 19, 2025	31.73	32.08	31.42	32.02	31.41	1.55%	828,600
Dec 18, 2025	31.00	31.77	30.83	31.53	30.93	1.71%	692,500
Dec 17, 2025	30.98	31.24	30.60	31.00	30.41	-0.13%	545,400
Dec 16, 2025	31.35	31.66	30.87	31.04	30.45	-1.52%	612,456
Dec 15, 2025	31.41	31.66	31.17	31.52	30.92	0.35%	509,600
Dec 12, 2025	31.79	32.05	31.35	31.41	30.81	-1.20%	774,300
Dec 11, 2025	32.35	32.41	31.69	31.79	31.19	-1.82%	648,850
Dec 10, 2025	32.60	32.88	32.24	32.38	31.77	-0.77%	501,630
Dec 9, 2025	33.01	33.12	32.62	32.63	32.01	-1.06%	590,100
Dec 8, 2025	32.74	33.13	32.74	32.98	32.35	0.89%	565,800
Dec 5, 2025	32.28	32.84	31.87	32.69	32.07	1.55%	1,027,000
Dec 4, 2025	33.01	33.17	26.46	32.19	31.58	-2.48%	959,362
Dec 3, 2025	33.10	33.30	32.79	33.01	32.38	-0.24%	415,900
Dec 2, 2025	33.20	33.31	32.93	33.09	32.46	-0.57%	465,204
Dec 1, 2025	33.50	33.91	33.08	33.28	32.65	-0.12%	798,600
Nov 28, 2025	33.48	33.48	32.80	33.32	32.69	0.63%	507,900