SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.65	39.29	37.87	38.82	38.82	0.52%	3,374,020
Apr 28, 2026	38.76	39.68	37.80	38.62	38.62	-1.00%	3,849,701
Apr 27, 2026	37.40	39.26	37.11	39.01	39.01	4.30%	4,826,617
Apr 24, 2026	38.25	38.50	36.99	37.40	37.40	-3.18%	5,318,713
Apr 23, 2026	40.05	40.10	37.93	38.63	38.63	-2.38%	5,124,576
Apr 22, 2026	39.20	39.58	38.78	39.57	39.57	1.96%	5,246,799
Apr 21, 2026	40.38	40.53	38.51	38.81	38.81	-3.41%	6,651,828
Apr 20, 2026	40.70	40.70	39.80	40.18	40.18	-0.47%	4,507,002
Apr 17, 2026	40.41	41.22	39.63	40.37	40.37	-1.44%	6,011,441
Apr 16, 2026	40.06	40.99	39.56	40.96	40.96	1.59%	6,560,381
Apr 15, 2026	42.70	43.33	39.68	40.32	40.32	-4.79%	9,815,799
Apr 14, 2026	43.24	43.69	41.85	42.35	42.35	-2.04%	7,257,269
Apr 13, 2026	42.25	44.50	42.18	43.23	43.23	-0.16%	8,264,944
Apr 10, 2026	44.92	44.92	43.18	43.30	43.30	-3.58%	10,295,920
Apr 9, 2026	42.30	45.12	41.23	44.91	44.91	3.22%	13,829,940
Apr 8, 2026	43.44	43.51	41.88	43.51	43.51	2.62%	11,654,190
Apr 7, 2026	42.56	42.56	41.00	42.40	42.40	-1.37%	9,313,391
Apr 3, 2026	41.70	43.62	39.18	42.99	42.99	1.94%	14,257,740
Apr 2, 2026	44.01	44.11	41.50	42.17	42.17	-7.42%	11,730,080
Apr 1, 2026	43.70	46.79	42.69	45.55	45.55	6.13%	17,727,020
Mar 31, 2026	42.95	44.20	41.92	42.92	42.92	-4.11%	14,843,920
Mar 30, 2026	40.50	45.30	40.00	44.76	44.76	9.84%	19,265,170
Mar 27, 2026	39.70	41.75	39.64	40.75	40.75	1.29%	16,023,090
Mar 26, 2026	42.92	42.93	40.10	40.23	40.23	-3.57%	11,248,920
Mar 25, 2026	42.96	43.04	41.25	41.72	41.72	-2.89%	18,129,687
Mar 24, 2026	37.72	42.96	37.72	42.96	42.96	20.00%	17,774,038
Mar 23, 2026	35.17	37.37	34.52	35.80	35.80	0.06%	12,560,790
Mar 20, 2026	37.55	38.00	35.77	35.78	35.78	-5.22%	7,731,849
Mar 19, 2026	39.50	39.66	37.48	37.75	37.75	-5.39%	10,308,340
Mar 18, 2026	43.03	44.28	39.31	39.90	39.90	-4.41%	19,166,758
Mar 17, 2026	35.10	41.74	34.91	41.74	41.74	20.01%	19,473,278
Mar 16, 2026	34.80	36.16	34.14	34.78	34.78	-0.46%	6,219,222
Mar 13, 2026	35.44	36.22	34.62	34.94	34.94	-2.16%	5,082,170
Mar 12, 2026	37.23	37.24	35.26	35.71	35.71	-4.08%	7,574,816
Mar 11, 2026	38.41	39.10	37.06	37.23	37.23	-2.97%	7,910,754
Mar 10, 2026	38.74	38.91	38.15	38.37	38.37	-0.39%	6,875,848
Mar 9, 2026	38.00	38.53	36.71	38.52	38.52	-3.12%	7,049,400
Mar 6, 2026	40.50	40.85	39.20	39.76	39.76	-3.17%	7,078,960
Mar 5, 2026	42.70	43.35	40.35	41.06	41.06	-1.49%	9,484,663
Mar 4, 2026	41.56	44.14	41.15	41.68	41.68	-2.78%	11,240,502
Mar 3, 2026	47.35	49.38	42.30	42.87	42.87	-10.98%	15,153,082
Mar 2, 2026	43.18	50.00	43.16	48.16	48.16	15.16%	21,171,693
Feb 27, 2026	34.96	41.82	34.96	41.82	41.82	20.00%	18,182,927
Feb 26, 2026	33.05	34.93	32.81	34.85	34.85	5.45%	5,772,778
Feb 25, 2026	33.98	34.50	32.50	33.05	33.05	0.15%	3,336,700
Feb 24, 2026	32.45	33.23	31.38	33.00	33.00	4.10%	3,840,573
Feb 13, 2026	31.50	32.20	31.50	31.70	31.70	0.03%	1,459,098
Feb 12, 2026	31.41	32.07	31.22	31.69	31.69	0.89%	1,415,222
Feb 11, 2026	31.55	31.71	31.37	31.41	31.41	-0.41%	985,415
Feb 10, 2026	31.50	31.79	31.21	31.54	31.54	0.19%	1,139,332
Feb 9, 2026	31.45	31.54	31.20	31.48	31.48	1.42%	1,153,055
Feb 6, 2026	30.51	31.29	30.22	31.04	31.04	1.70%	1,740,149
Feb 5, 2026	30.71	30.98	30.37	30.52	30.52	-1.29%	1,455,600
Feb 4, 2026	31.00	31.21	30.68	30.92	30.92	-0.16%	1,377,846
Feb 3, 2026	30.33	30.99	30.26	30.97	30.97	2.96%	2,148,004
Feb 2, 2026	29.77	30.90	29.77	30.08	30.08	0.03%	2,662,796
Jan 30, 2026	29.81	30.17	29.36	30.07	30.07	0.87%	2,239,576
Jan 29, 2026	30.50	31.22	29.80	29.81	29.81	-3.06%	3,093,319
Jan 28, 2026	31.83	31.83	30.58	30.75	30.75	-3.73%	2,820,534
Jan 27, 2026	31.97	32.28	30.50	31.94	31.94	-0.13%	3,110,287
Jan 26, 2026	34.69	34.95	31.76	31.98	31.98	-6.27%	4,605,865
Jan 23, 2026	33.11	34.42	32.90	34.12	34.12	3.71%	4,440,679
Jan 22, 2026	33.14	33.36	32.65	32.90	32.90	-0.66%	2,078,484
Jan 21, 2026	32.42	33.45	32.18	33.12	33.12	1.44%	2,437,811
Jan 20, 2026	33.31	33.75	32.26	32.65	32.65	-2.22%	2,487,255
Jan 19, 2026	33.63	34.00	33.13	33.39	33.39	-1.36%	3,120,479
Jan 16, 2026	32.40	35.13	32.20	33.85	33.85	4.54%	5,158,995
Jan 15, 2026	32.98	33.11	31.91	32.38	32.38	-2.32%	3,792,167
Jan 14, 2026	33.54	34.86	32.85	33.15	33.15	-1.87%	5,507,280
Jan 13, 2026	35.63	35.88	33.53	33.78	33.78	-5.85%	6,411,616
Jan 12, 2026	33.20	36.50	33.06	35.88	35.88	8.04%	10,101,880
Jan 9, 2026	33.57	34.77	33.06	33.21	33.21	-0.72%	6,504,425
Jan 8, 2026	32.80	33.50	32.38	33.45	33.45	1.76%	4,491,275
Jan 7, 2026	32.85	33.37	32.48	32.87	32.87	-1.08%	3,586,195
Jan 6, 2026	33.40	34.37	32.96	33.23	33.23	-0.48%	5,526,672
Jan 5, 2026	33.70	33.78	32.65	33.39	33.39	-1.88%	5,645,197
Dec 31, 2025	33.06	34.49	32.11	34.03	34.03	2.97%	7,446,805
Dec 30, 2025	31.49	33.57	31.20	33.05	33.05	4.03%	6,205,885
Dec 29, 2025	32.35	32.42	31.47	31.77	31.77	-2.07%	4,181,700
Dec 26, 2025	32.93	33.93	32.07	32.44	32.44	-2.05%	6,760,428
Dec 25, 2025	31.43	33.26	31.43	33.12	33.12	4.48%	7,544,790
Dec 24, 2025	32.56	33.33	31.70	31.70	31.70	1.99%	7,877,182
Dec 23, 2025	30.20	31.20	29.80	31.08	31.08	2.20%	4,176,463
Dec 22, 2025	30.23	30.98	30.12	30.41	30.41	0.03%	3,651,967
Dec 19, 2025	30.96	31.72	30.30	30.40	30.40	1.06%	4,847,609
Dec 18, 2025	30.81	31.49	30.08	30.08	30.08	-4.81%	4,375,722
Dec 17, 2025	31.27	33.50	30.37	31.60	31.60	-	6,741,289
Dec 16, 2025	32.69	32.95	30.74	31.60	31.60	-5.81%	7,227,730
Dec 15, 2025	29.95	33.97	29.20	33.55	33.55	10.91%	9,126,496
Dec 12, 2025	29.50	30.49	28.80	30.25	30.25	4.31%	4,342,994
Dec 11, 2025	30.50	30.84	29.00	29.00	29.00	-1.79%	2,913,764
Dec 10, 2025	29.69	29.94	29.11	29.53	29.53	0.27%	2,501,121
Dec 9, 2025	29.89	30.21	29.28	29.45	29.45	-2.64%	3,586,673
Dec 8, 2025	29.10	31.33	28.76	30.25	30.25	3.95%	6,835,907
Dec 5, 2025	27.60	29.20	27.41	29.10	29.10	5.63%	2,750,433
Dec 4, 2025	28.14	28.29	27.29	27.55	27.55	-0.36%	1,442,415
Dec 3, 2025	28.01	28.07	27.52	27.65	27.65	-0.82%	782,100
Dec 2, 2025	28.48	28.48	27.81	27.88	27.88	-2.45%	1,063,601
Dec 1, 2025	28.07	28.62	27.91	28.58	28.58	2.47%	1,586,088
Nov 28, 2025	27.86	27.94	27.32	27.89	27.89	0.58%	1,343,739