SHE:301208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.03	33.96	32.80	33.67	33.67	1.94%	1,105,593
Apr 28, 2026	34.16	34.16	32.88	33.03	33.03	-3.53%	1,151,284
Apr 27, 2026	33.80	34.27	32.92	34.24	34.24	-0.03%	1,340,336
Apr 24, 2026	34.00	34.66	33.33	34.25	34.25	0.23%	1,170,600
Apr 23, 2026	35.04	35.04	34.02	34.17	34.17	-2.43%	980,700
Apr 22, 2026	34.73	35.03	34.51	35.02	35.02	1.01%	941,700
Apr 21, 2026	35.04	35.24	34.45	34.67	34.67	-1.67%	930,500
Apr 20, 2026	34.94	35.42	34.81	35.26	35.26	0.71%	888,640
Apr 17, 2026	35.00	35.56	34.70	35.01	35.01	-0.45%	1,001,666
Apr 16, 2026	34.32	35.29	34.16	35.17	35.17	2.84%	1,442,237
Apr 15, 2026	34.66	34.66	34.07	34.20	34.20	-0.09%	1,015,948
Apr 14, 2026	34.00	34.48	33.83	34.23	34.23	1.21%	1,038,944
Apr 13, 2026	33.90	33.99	33.44	33.82	33.82	-0.70%	1,079,044
Apr 10, 2026	33.68	34.50	33.68	34.06	34.06	2.22%	1,672,600
Apr 9, 2026	34.02	34.32	33.17	33.32	33.32	-3.28%	1,241,954
Apr 8, 2026	33.48	34.48	33.35	34.45	34.45	4.87%	1,655,594
Apr 7, 2026	32.32	33.32	32.31	32.85	32.85	1.70%	1,027,515
Apr 3, 2026	33.56	33.80	32.14	32.30	32.30	-1.07%	1,115,900
Apr 2, 2026	33.50	33.66	32.10	32.65	32.65	-2.97%	1,137,096
Apr 1, 2026	33.92	33.95	33.31	33.65	33.65	2.22%	842,731
Mar 31, 2026	33.66	33.99	32.90	32.92	32.92	-2.20%	844,207
Mar 30, 2026	33.35	33.82	32.90	33.66	33.66	-0.62%	732,000
Mar 27, 2026	32.88	34.13	32.84	33.87	33.87	1.59%	902,720
Mar 26, 2026	34.49	34.86	33.00	33.34	33.34	-3.73%	1,312,700
Mar 25, 2026	34.00	35.38	33.92	34.63	34.63	2.09%	1,513,839
Mar 24, 2026	33.49	33.96	32.71	33.92	33.92	4.27%	1,598,276
Mar 23, 2026	33.98	34.20	32.35	32.53	32.53	-6.25%	1,796,440
Mar 20, 2026	37.44	37.58	34.66	34.70	34.70	-6.52%	2,902,622
Mar 19, 2026	36.98	37.82	36.75	37.12	37.12	-0.24%	1,826,501
Mar 18, 2026	36.67	37.36	36.58	37.21	37.21	1.89%	1,038,700
Mar 17, 2026	37.56	37.56	36.50	36.52	36.52	-1.78%	1,263,200
Mar 16, 2026	37.77	37.78	36.69	37.18	37.18	1.81%	1,383,312
Mar 13, 2026	37.90	37.90	36.41	36.52	36.52	-4.05%	1,658,756
Mar 12, 2026	37.68	38.48	37.68	38.06	38.06	1.01%	1,640,094
Mar 11, 2026	37.91	38.20	37.65	37.68	37.68	-0.42%	1,370,878
Mar 10, 2026	37.64	38.24	37.40	37.84	37.84	1.39%	1,372,757
Mar 9, 2026	36.83	37.45	36.22	37.32	37.32	0.57%	1,762,424
Mar 6, 2026	36.60	37.11	36.20	37.11	37.11	1.92%	1,039,800
Mar 5, 2026	36.68	36.96	36.19	36.41	36.41	1.22%	1,144,301
Mar 4, 2026	36.39	36.65	35.85	35.97	35.97	-2.20%	1,445,643
Mar 3, 2026	38.38	38.85	36.72	36.78	36.78	-3.97%	2,201,819
Mar 2, 2026	39.90	40.16	38.23	38.30	38.30	-5.80%	2,757,721
Feb 27, 2026	40.00	40.87	39.84	40.66	40.66	1.22%	1,913,577
Feb 26, 2026	39.95	40.98	39.89	40.17	40.17	1.13%	2,179,765
Feb 25, 2026	39.34	39.94	39.23	39.72	39.72	0.99%	1,288,709
Feb 24, 2026	40.29	40.40	39.20	39.33	39.33	-1.18%	1,671,669
Feb 13, 2026	39.70	41.35	39.67	39.80	39.80	-0.40%	2,585,343
Feb 12, 2026	39.45	40.00	39.04	39.96	39.96	1.29%	1,673,102
Feb 11, 2026	39.25	39.75	39.18	39.45	39.45	0.13%	1,248,051
Feb 10, 2026	39.28	39.63	39.02	39.40	39.40	0.72%	1,270,384
Feb 9, 2026	38.76	39.24	38.67	39.12	39.12	2.22%	1,376,527
Feb 6, 2026	38.09	38.68	37.63	38.27	38.27	0.66%	1,114,201
Feb 5, 2026	38.00	38.32	37.81	38.02	38.02	-0.73%	921,227
Feb 4, 2026	39.39	39.39	37.60	38.30	38.30	-2.89%	2,504,694
Feb 3, 2026	38.92	39.50	38.85	39.44	39.44	2.31%	1,510,840
Feb 2, 2026	39.01	39.58	38.55	38.55	38.55	-1.48%	1,647,560
Jan 30, 2026	39.84	39.84	38.64	39.13	39.13	-1.76%	1,886,980
Jan 29, 2026	39.26	40.82	38.55	39.83	39.83	1.48%	3,056,006
Jan 28, 2026	40.00	40.49	39.13	39.25	39.25	-2.34%	2,001,601
Jan 27, 2026	39.91	40.29	38.50	40.19	40.19	0.98%	2,441,580
Jan 26, 2026	41.20	41.30	39.36	39.80	39.80	-2.93%	2,881,841
Jan 23, 2026	40.75	41.20	40.61	41.00	41.00	0.66%	2,233,909
Jan 22, 2026	40.38	41.56	40.38	40.73	40.73	1.44%	2,007,754
Jan 21, 2026	39.89	40.46	39.55	40.15	40.15	0.07%	1,736,855
Jan 20, 2026	41.09	41.34	39.80	40.12	40.12	-2.34%	2,382,511
Jan 19, 2026	40.50	41.45	40.00	41.08	41.08	0.69%	2,324,663
Jan 16, 2026	41.21	41.48	40.37	40.80	40.80	-1.33%	3,241,291
Jan 15, 2026	42.68	42.68	41.06	41.35	41.35	-3.52%	5,495,783
Jan 14, 2026	40.61	43.30	40.60	42.86	42.86	5.91%	10,520,440
Jan 13, 2026	41.79	41.80	40.38	40.47	40.47	-3.30%	5,031,557
Jan 12, 2026	40.44	41.88	39.85	41.85	41.85	4.99%	7,677,635
Jan 9, 2026	39.35	39.88	39.10	39.86	39.86	0.94%	4,003,109
Jan 8, 2026	38.80	39.50	38.71	39.49	39.49	1.54%	3,328,283
Jan 7, 2026	39.02	39.33	38.71	38.89	38.89	-1.27%	3,179,151
Jan 6, 2026	39.21	39.69	38.74	39.39	39.39	0.33%	4,867,072
Jan 5, 2026	39.63	39.80	38.30	39.26	39.26	-1.06%	5,269,604
Dec 31, 2025	39.59	40.88	39.36	39.68	39.68	-0.60%	4,929,130
Dec 30, 2025	40.45	41.39	39.60	39.92	39.92	-1.89%	6,398,372
Dec 29, 2025	39.91	41.20	39.22	40.69	40.69	2.65%	9,061,531
Dec 26, 2025	39.21	40.58	39.21	39.64	39.64	-3.67%	10,348,070
Dec 25, 2025	36.31	43.50	36.29	41.15	41.15	13.52%	13,899,110
Dec 24, 2025	35.90	36.50	35.87	36.25	36.25	0.97%	996,275
Dec 23, 2025	36.70	36.82	35.88	35.90	35.90	-2.34%	1,061,251
Dec 22, 2025	36.65	37.18	36.62	36.76	36.76	0.33%	1,074,246
Dec 19, 2025	36.70	36.99	36.45	36.64	36.64	0.14%	890,834
Dec 18, 2025	36.40	36.86	36.01	36.59	36.59	-0.11%	1,029,168
Dec 17, 2025	36.39	36.70	35.39	36.63	36.63	0.52%	1,483,622
Dec 16, 2025	36.58	37.30	35.63	36.44	36.44	-0.38%	1,495,700
Dec 15, 2025	37.00	37.30	36.55	36.58	36.58	-1.56%	780,400
Dec 12, 2025	37.42	37.60	37.00	37.16	37.16	-0.40%	903,040
Dec 11, 2025	37.56	37.76	37.21	37.31	37.31	-0.64%	970,700
Dec 10, 2025	37.65	37.65	37.10	37.55	37.55	0.13%	803,822
Dec 9, 2025	37.90	38.55	37.45	37.50	37.50	-1.76%	1,130,679
Dec 8, 2025	37.66	38.66	37.60	38.17	38.17	1.73%	1,713,395
Dec 5, 2025	36.46	37.66	36.11	37.52	37.52	3.22%	1,755,720
Dec 4, 2025	36.95	36.95	36.10	36.35	36.35	-1.14%	932,980
Dec 3, 2025	38.21	38.23	36.52	36.77	36.77	-2.98%	1,704,925
Dec 2, 2025	38.35	38.48	37.80	37.90	37.90	-1.04%	812,140
Dec 1, 2025	38.11	38.68	38.00	38.30	38.30	0.52%	1,089,420
Nov 28, 2025	38.00	38.47	37.77	38.10	38.10	0.42%	993,380