SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.99	61.57	52.34	59.15	59.15	15.28%	67,047,257
Apr 27, 2026	47.83	53.50	47.56	51.31	51.31	9.17%	49,444,110
Apr 24, 2026	47.50	48.41	46.50	47.00	47.00	-2.65%	26,329,106
Apr 23, 2026	51.10	51.80	47.90	48.28	48.28	-6.23%	40,105,511
Apr 22, 2026	48.61	52.30	48.60	51.49	51.49	4.36%	51,070,650
Apr 21, 2026	46.27	50.88	46.20	49.34	49.34	5.45%	59,799,610
Apr 20, 2026	47.42	48.20	46.06	46.79	46.79	-1.58%	43,185,968
Apr 17, 2026	45.11	48.87	45.11	47.54	47.54	3.30%	45,856,654
Apr 16, 2026	45.28	46.49	44.16	46.02	46.02	1.90%	39,480,210
Apr 15, 2026	45.80	48.78	44.55	45.16	45.16	-1.14%	57,213,400
Apr 14, 2026	46.00	46.80	44.80	45.68	45.68	0.07%	52,571,941
Apr 13, 2026	41.26	46.37	41.25	45.65	45.65	7.54%	58,825,880
Apr 10, 2026	43.13	43.96	42.18	42.45	42.45	-1.39%	47,632,100
Apr 9, 2026	41.00	43.78	40.54	43.05	43.05	2.06%	63,188,360
Apr 8, 2026	41.65	42.33	40.15	42.18	42.18	3.36%	65,300,050
Apr 7, 2026	37.63	42.00	37.49	40.81	40.81	12.92%	61,281,900
Apr 3, 2026	37.00	37.87	36.10	36.14	36.14	-1.77%	23,425,840
Apr 2, 2026	38.09	38.33	36.31	36.79	36.79	-4.69%	29,168,710
Apr 1, 2026	38.55	39.74	37.66	38.60	38.60	2.93%	38,926,310
Mar 31, 2026	38.48	38.95	37.02	37.50	37.50	-3.80%	28,088,070
Mar 30, 2026	37.50	39.58	37.38	38.98	38.98	2.88%	40,092,610
Mar 27, 2026	36.44	40.15	35.73	37.89	37.89	2.43%	38,173,397
Mar 26, 2026	37.89	38.80	36.75	36.99	36.99	-1.54%	24,501,060
Mar 25, 2026	37.31	38.96	36.71	37.57	37.57	2.62%	26,453,640
Mar 24, 2026	35.92	36.80	34.00	36.61	36.61	4.96%	25,953,749
Mar 23, 2026	37.01	37.88	34.66	34.88	34.88	-7.80%	31,170,323
Mar 20, 2026	38.85	39.76	37.51	37.83	37.83	-1.46%	23,941,800
Mar 19, 2026	39.65	39.82	38.12	38.39	38.39	-4.88%	21,666,190
Mar 18, 2026	40.65	40.85	39.56	40.36	40.36	1.28%	22,947,360
Mar 17, 2026	42.80	44.00	39.78	39.85	39.85	-6.10%	40,444,180
Mar 16, 2026	41.13	43.60	40.10	42.44	42.44	3.19%	34,438,710
Mar 13, 2026	41.87	42.10	41.00	41.13	41.13	-2.77%	19,518,440
Mar 12, 2026	44.03	45.98	41.93	42.30	42.30	-4.19%	30,355,020
Mar 11, 2026	44.00	45.49	43.20	44.15	44.15	1.05%	42,775,220
Mar 10, 2026	40.68	44.65	40.68	43.69	43.69	6.59%	33,655,610
Mar 9, 2026	42.10	42.24	38.78	40.99	40.99	-4.34%	34,354,990
Mar 6, 2026	43.99	44.54	42.36	42.85	42.85	-2.94%	23,409,170
Mar 5, 2026	46.46	46.89	43.70	44.15	44.15	-3.79%	30,346,860
Mar 4, 2026	46.68	47.80	45.00	45.89	45.89	-1.69%	26,280,550
Mar 3, 2026	51.00	51.50	46.36	46.68	46.68	-4.27%	33,695,390
Mar 2, 2026	49.00	51.05	47.74	48.76	48.76	2.76%	43,785,550
Feb 27, 2026	48.50	49.00	45.73	47.45	47.45	-4.81%	39,241,330
Feb 26, 2026	46.83	49.96	46.83	49.85	49.85	2.11%	47,835,550
Feb 25, 2026	47.01	49.40	46.62	48.82	48.82	8.61%	59,049,560
Feb 24, 2026	41.50	45.99	41.21	44.95	44.95	14.49%	54,804,750
Feb 13, 2026	37.28	41.05	36.56	39.26	39.26	6.22%	75,824,220
Feb 12, 2026	32.00	38.44	31.78	36.96	36.96	15.39%	108,510,537
Feb 11, 2026	31.91	32.90	31.60	32.03	32.03	4.03%	32,995,355
Feb 10, 2026	30.74	31.83	30.58	30.79	30.79	0.16%	14,578,430
Feb 9, 2026	30.52	31.00	30.23	30.74	30.74	2.60%	10,282,640
Feb 6, 2026	29.51	30.47	29.37	29.96	29.96	0.13%	9,751,117
Feb 5, 2026	30.51	30.79	29.86	29.92	29.92	-2.83%	11,010,370
Feb 4, 2026	30.99	31.15	30.34	30.79	30.79	-1.57%	10,911,370
Feb 3, 2026	30.66	31.29	30.12	31.28	31.28	3.34%	15,752,600
Feb 2, 2026	31.47	31.90	30.20	30.27	30.27	-4.54%	15,328,140
Jan 30, 2026	31.93	32.18	30.81	31.71	31.71	-1.28%	14,447,550
Jan 29, 2026	33.20	33.25	32.11	32.12	32.12	-3.95%	19,223,370
Jan 28, 2026	32.89	33.60	32.56	33.44	33.44	0.78%	21,108,700
Jan 27, 2026	33.20	33.36	31.60	33.18	33.18	-0.66%	19,494,500
Jan 26, 2026	33.67	34.29	33.19	33.40	33.40	-1.53%	16,763,030
Jan 23, 2026	34.09	34.20	33.52	33.92	33.92	-1.05%	20,881,921
Jan 22, 2026	33.64	35.00	33.58	34.28	34.28	1.90%	24,337,551
Jan 21, 2026	32.51	33.88	32.33	33.64	33.64	1.39%	19,573,738
Jan 20, 2026	34.78	35.17	32.61	33.18	33.18	-3.38%	27,651,222
Jan 19, 2026	33.98	34.86	33.63	34.34	34.34	-0.32%	20,169,724
Jan 16, 2026	34.60	34.92	33.80	34.45	34.45	0.20%	28,282,496
Jan 15, 2026	33.55	35.17	33.45	34.38	34.38	1.51%	27,610,310
Jan 14, 2026	33.06	34.44	33.06	33.87	33.87	2.57%	28,521,437
Jan 13, 2026	34.73	34.93	32.88	33.02	33.02	-5.28%	31,262,920
Jan 12, 2026	34.25	35.07	33.56	34.86	34.86	0.96%	34,009,970
Jan 9, 2026	34.50	35.10	33.70	34.53	34.53	-0.46%	27,842,250
Jan 8, 2026	34.73	35.65	34.31	34.69	34.69	-1.67%	25,720,260
Jan 7, 2026	34.64	35.76	34.49	35.28	35.28	0.71%	33,245,060
Jan 6, 2026	35.63	35.92	34.60	35.03	35.03	-0.99%	33,255,800
Jan 5, 2026	34.72	35.48	34.13	35.38	35.38	3.21%	33,175,310
Dec 31, 2025	35.45	35.98	34.10	34.28	34.28	-4.09%	27,298,410
Dec 30, 2025	35.40	36.27	35.21	35.74	35.74	-2.24%	24,161,170
Dec 29, 2025	37.60	37.67	35.82	36.56	36.56	-1.98%	34,425,400
Dec 26, 2025	37.48	37.93	36.60	37.30	37.30	-0.19%	42,069,921
Dec 25, 2025	37.44	37.93	36.47	37.37	37.37	0.46%	33,234,410
Dec 24, 2025	36.55	37.68	36.00	37.20	37.20	2.71%	53,890,590
Dec 23, 2025	32.20	36.86	32.03	36.22	36.22	12.59%	82,644,680
Dec 22, 2025	30.75	32.65	30.59	32.17	32.17	5.17%	41,412,517
Dec 19, 2025	32.00	32.34	30.41	30.59	30.59	-3.41%	36,349,160
Dec 18, 2025	32.48	32.98	31.61	31.67	31.67	-4.87%	29,868,660
Dec 17, 2025	30.79	33.30	30.70	33.29	33.29	8.65%	56,261,750
Dec 16, 2025	31.33	31.79	30.09	30.64	30.64	-2.61%	24,296,730
Dec 15, 2025	30.68	32.16	30.15	31.46	31.46	0.22%	33,283,650
Dec 12, 2025	31.67	31.90	30.51	31.39	31.39	-0.76%	20,208,743
Dec 11, 2025	33.21	33.21	31.54	31.63	31.63	-4.24%	22,194,630
Dec 10, 2025	33.16	33.33	31.92	33.03	33.03	-1.49%	27,645,730
Dec 9, 2025	32.85	34.18	32.52	33.53	33.53	2.04%	40,642,550
Dec 8, 2025	30.60	34.16	30.60	32.86	32.86	6.65%	50,213,080
Dec 5, 2025	29.86	30.92	29.68	30.81	30.81	3.22%	24,370,470
Dec 4, 2025	30.29	30.49	29.55	29.85	29.85	-0.80%	15,178,120
Dec 3, 2025	30.53	30.81	29.94	30.09	30.09	-1.63%	16,246,010
Dec 2, 2025	31.23	31.40	30.41	30.59	30.59	-3.74%	23,069,077
Dec 1, 2025	32.02	32.50	31.33	31.78	31.78	2.19%	34,537,860
Nov 28, 2025	30.84	31.55	30.60	31.10	31.10	-0.58%	23,283,240
Nov 27, 2025	31.75	33.30	31.19	31.28	31.28	-0.48%	35,751,000