SHE:301259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.91	39.50	38.23	38.66	38.66	-0.87%	4,086,460
Apr 27, 2026	37.98	39.06	36.76	39.00	39.00	2.39%	4,008,278
Apr 24, 2026	37.94	38.93	37.71	38.09	38.09	-0.37%	3,470,233
Apr 23, 2026	38.50	39.18	37.86	38.23	38.23	-0.57%	4,147,760
Apr 22, 2026	37.73	38.93	37.38	38.45	38.45	1.24%	3,927,871
Apr 21, 2026	37.11	38.48	36.60	37.98	37.98	1.96%	5,612,741
Apr 20, 2026	38.71	38.85	37.01	37.25	37.25	-3.77%	6,207,931
Apr 17, 2026	34.55	39.30	34.36	38.71	38.71	11.59%	11,470,692
Apr 16, 2026	33.32	34.99	32.90	34.69	34.69	5.54%	4,063,502
Apr 15, 2026	33.39	33.43	32.82	32.87	32.87	-1.17%	1,303,748
Apr 14, 2026	33.00	33.54	32.80	33.26	33.26	1.62%	2,063,861
Apr 13, 2026	32.40	32.73	31.96	32.73	32.73	0.74%	1,384,400
Apr 10, 2026	32.40	33.10	32.18	32.49	32.49	1.12%	1,607,422
Apr 9, 2026	32.70	32.85	32.06	32.13	32.13	-2.72%	1,603,045
Apr 8, 2026	32.08	33.65	32.06	33.03	33.03	4.66%	2,852,114
Apr 7, 2026	31.15	31.89	30.91	31.56	31.56	1.71%	1,360,457
Apr 3, 2026	31.58	31.65	30.70	31.03	31.03	-1.40%	1,113,391
Apr 2, 2026	32.06	32.08	31.20	31.47	31.47	-2.42%	1,486,804
Apr 1, 2026	31.56	32.43	31.30	32.25	32.25	3.73%	2,243,780
Mar 31, 2026	32.35	32.35	31.03	31.09	31.09	-3.51%	2,073,597
Mar 30, 2026	32.35	32.47	31.53	32.22	32.22	-1.83%	1,882,004
Mar 27, 2026	31.78	33.17	31.73	32.82	32.82	3.18%	2,812,994
Mar 26, 2026	32.02	32.24	31.23	31.81	31.81	-0.47%	2,514,216
Mar 25, 2026	30.80	32.39	30.80	31.96	31.96	3.87%	2,907,831
Mar 24, 2026	30.63	30.83	29.66	30.77	30.77	3.22%	2,685,538
Mar 23, 2026	31.01	31.93	29.28	29.81	29.81	-6.90%	3,375,070
Mar 20, 2026	33.91	34.33	32.00	32.02	32.02	-5.66%	3,869,871
Mar 19, 2026	33.35	35.43	33.13	33.94	33.94	0.59%	4,521,378
Mar 18, 2026	33.00	33.85	32.77	33.74	33.74	2.21%	2,263,026
Mar 17, 2026	34.80	34.80	33.01	33.01	33.01	-4.46%	3,235,984
Mar 16, 2026	34.45	34.84	33.88	34.55	34.55	-0.75%	2,857,976
Mar 13, 2026	35.32	36.25	34.63	34.81	34.81	-1.56%	2,893,605
Mar 12, 2026	36.12	36.50	35.19	35.36	35.36	-2.67%	2,426,039
Mar 11, 2026	36.70	37.22	36.03	36.33	36.33	-0.76%	2,664,650
Mar 10, 2026	36.69	37.79	36.31	36.61	36.61	0.27%	2,928,994
Mar 9, 2026	35.93	36.78	35.32	36.51	36.51	-0.65%	3,807,655
Mar 6, 2026	35.02	36.75	34.81	36.75	36.75	4.64%	3,267,580
Mar 5, 2026	35.47	35.80	34.90	35.12	35.12	0.95%	2,445,896
Mar 4, 2026	33.63	34.97	33.51	34.79	34.79	2.60%	2,785,279
Mar 3, 2026	35.89	36.03	33.74	33.91	33.91	-5.12%	3,541,388
Mar 2, 2026	36.97	36.97	35.60	35.74	35.74	-4.85%	4,906,730
Feb 27, 2026	35.88	38.20	35.55	37.56	37.56	4.10%	6,461,625
Feb 26, 2026	35.85	36.26	35.35	36.08	36.08	0.45%	2,869,700
Feb 25, 2026	35.73	36.50	35.25	35.92	35.92	0.64%	2,637,500
Feb 24, 2026	36.80	36.84	34.82	35.69	35.69	-2.35%	4,134,756
Feb 13, 2026	35.54	37.50	35.37	36.55	36.55	3.04%	6,422,007
Feb 12, 2026	35.37	35.91	34.70	35.47	35.47	1.31%	3,725,964
Feb 11, 2026	34.46	35.46	34.42	35.01	35.01	1.45%	3,419,168
Feb 10, 2026	34.78	35.07	34.50	34.51	34.51	-0.66%	2,059,186
Feb 9, 2026	34.05	34.90	33.93	34.74	34.74	2.81%	2,903,726
Feb 6, 2026	33.22	34.10	33.00	33.79	33.79	1.05%	2,221,347
Feb 5, 2026	33.60	33.87	33.35	33.44	33.44	-1.53%	1,698,800
Feb 4, 2026	33.60	34.28	33.35	33.96	33.96	0.71%	2,783,668
Feb 3, 2026	33.65	34.45	33.45	33.72	33.72	0.78%	3,087,930
Feb 2, 2026	32.68	34.30	32.56	33.46	33.46	1.86%	3,769,001
Jan 30, 2026	33.57	33.66	32.50	32.85	32.85	-1.29%	2,556,451
Jan 29, 2026	34.39	34.98	33.23	33.28	33.28	1.34%	5,858,618
Jan 28, 2026	33.28	33.66	32.78	32.84	32.84	-1.97%	1,795,800
Jan 27, 2026	33.36	33.60	32.47	33.50	33.50	0.06%	2,189,533
Jan 26, 2026	34.80	34.99	33.10	33.48	33.48	-4.07%	4,357,365
Jan 23, 2026	34.34	35.49	34.00	34.90	34.90	1.63%	3,801,953
Jan 22, 2026	34.65	35.15	34.13	34.34	34.34	-0.75%	2,869,600
Jan 21, 2026	34.25	35.16	33.91	34.60	34.60	0.14%	3,182,421
Jan 20, 2026	35.40	35.70	34.27	34.55	34.55	-3.49%	4,718,183
Jan 19, 2026	34.83	36.89	34.24	35.80	35.80	3.47%	7,306,125
Jan 16, 2026	35.03	35.26	34.20	34.60	34.60	-0.57%	3,393,389
Jan 15, 2026	35.80	36.14	34.62	34.80	34.80	-4.05%	4,521,626
Jan 14, 2026	36.00	36.88	35.47	36.27	36.27	1.00%	6,332,130
Jan 13, 2026	37.00	37.50	35.53	35.91	35.91	-1.29%	6,007,314
Jan 12, 2026	36.91	36.96	35.84	36.38	36.38	3.03%	7,273,545
Jan 9, 2026	34.82	36.22	34.82	35.31	35.31	1.17%	5,761,429
Jan 8, 2026	33.63	35.49	33.57	34.90	34.90	3.41%	6,314,843
Jan 7, 2026	33.76	34.45	33.51	33.75	33.75	0.03%	3,419,646
Jan 6, 2026	33.93	34.11	33.43	33.74	33.74	-0.59%	3,360,473
Jan 5, 2026	32.69	34.25	32.60	33.94	33.94	2.69%	4,022,796
Dec 31, 2025	33.84	33.98	33.02	33.05	33.05	-1.34%	2,894,697
Dec 30, 2025	33.27	34.40	32.90	33.50	33.50	-0.33%	4,016,610
Dec 29, 2025	33.40	34.88	33.13	33.61	33.61	1.48%	4,971,800
Dec 26, 2025	33.74	34.32	33.06	33.12	33.12	-1.25%	3,665,800
Dec 25, 2025	32.90	33.60	32.75	33.54	33.54	1.85%	2,827,214
Dec 24, 2025	32.38	33.16	32.23	32.93	32.93	1.26%	2,306,667
Dec 23, 2025	32.98	33.00	32.20	32.52	32.52	-1.39%	2,893,655
Dec 22, 2025	33.16	33.26	32.82	32.98	32.98	0.18%	2,148,683
Dec 19, 2025	32.81	33.30	32.41	32.92	32.92	0.34%	2,436,068
Dec 18, 2025	32.40	34.15	32.21	32.81	32.81	0.52%	4,648,380
Dec 17, 2025	32.30	32.90	31.69	32.64	32.64	0.96%	3,067,696
Dec 16, 2025	32.53	33.27	32.18	32.33	32.33	-0.71%	2,613,341
Dec 15, 2025	32.76	33.12	32.53	32.56	32.56	-2.16%	2,095,649
Dec 12, 2025	33.64	33.85	33.18	33.28	33.28	-1.89%	3,162,430
Dec 11, 2025	35.34	35.34	33.90	33.92	33.92	-3.80%	4,650,971
Dec 10, 2025	34.89	36.39	34.54	35.26	35.26	1.12%	6,131,493
Dec 9, 2025	35.95	35.95	34.81	34.87	34.87	-3.17%	4,356,963
Dec 8, 2025	34.91	36.29	34.66	36.01	36.01	3.12%	4,955,887
Dec 5, 2025	34.83	35.03	33.82	34.92	34.92	0.46%	3,051,500
Dec 4, 2025	35.21	35.72	34.31	34.76	34.76	-1.86%	4,005,457
Dec 3, 2025	36.00	36.68	35.25	35.42	35.42	-2.40%	4,561,162
Dec 2, 2025	37.05	37.39	36.00	36.29	36.29	-3.10%	5,801,754
Dec 1, 2025	37.05	38.50	37.00	37.45	37.45	-0.29%	6,208,136
Nov 28, 2025	38.75	39.96	37.34	37.56	37.56	-2.01%	9,313,673
Nov 27, 2025	38.54	39.99	38.03	38.33	38.33	-1.79%	11,454,455