SHE:301263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.82	29.15	28.58	28.65	28.65	-0.31%	3,041,354
Apr 28, 2026	29.07	29.45	28.56	28.74	28.74	-1.37%	4,432,675
Apr 27, 2026	28.67	29.42	28.38	29.14	29.14	2.14%	4,079,546
Apr 24, 2026	28.71	28.83	28.32	28.53	28.53	-0.83%	3,191,568
Apr 23, 2026	29.62	29.68	28.53	28.77	28.77	-3.00%	4,206,808
Apr 22, 2026	30.00	30.10	29.21	29.66	29.66	-0.24%	4,299,079
Apr 21, 2026	29.20	29.83	29.20	29.73	29.73	1.36%	3,695,420
Apr 20, 2026	28.98	29.49	28.53	29.33	29.33	1.31%	4,253,840
Apr 17, 2026	29.10	29.28	28.50	28.95	28.95	-0.24%	4,640,400
Apr 16, 2026	28.71	29.45	28.16	29.02	29.02	1.04%	4,236,800
Apr 15, 2026	28.05	28.92	28.05	28.72	28.72	2.83%	5,178,938
Apr 14, 2026	27.67	28.10	27.40	27.93	27.93	1.60%	3,507,930
Apr 13, 2026	27.45	27.99	27.34	27.49	27.49	0.22%	3,026,435
Apr 10, 2026	27.40	27.71	27.17	27.43	27.43	0.11%	3,396,443
Apr 9, 2026	27.71	28.30	27.10	27.40	27.40	-2.00%	4,085,600
Apr 8, 2026	27.68	28.28	27.30	27.96	27.96	2.98%	4,882,500
Apr 7, 2026	26.70	27.89	26.60	27.15	27.15	1.80%	4,924,600
Apr 3, 2026	27.79	27.95	26.64	26.67	26.67	-4.61%	5,131,900
Apr 2, 2026	28.35	28.56	27.50	27.96	27.96	-2.27%	7,814,660
Apr 1, 2026	26.17	29.10	25.39	28.61	28.61	10.72%	11,361,830
Mar 31, 2026	26.50	26.69	25.75	25.84	25.84	-2.23%	2,924,900
Mar 30, 2026	25.41	27.14	25.41	26.43	26.43	1.97%	6,244,199
Mar 27, 2026	24.68	26.30	24.60	25.92	25.92	4.14%	5,984,740
Mar 26, 2026	25.48	25.76	24.80	24.89	24.89	-2.35%	3,070,641
Mar 25, 2026	25.77	25.95	25.16	25.49	25.49	-0.47%	4,311,700
Mar 24, 2026	25.33	25.75	24.90	25.61	25.61	2.81%	3,636,209
Mar 23, 2026	26.30	26.30	24.62	24.91	24.91	-5.46%	5,499,739
Mar 20, 2026	26.80	26.98	26.32	26.35	26.35	-1.38%	2,623,300
Mar 19, 2026	27.13	27.41	26.54	26.72	26.72	-2.48%	3,354,280
Mar 18, 2026	27.47	27.51	27.14	27.40	27.40	-0.25%	2,096,100
Mar 17, 2026	27.81	28.14	27.20	27.47	27.47	-1.22%	4,879,727
Mar 16, 2026	29.18	29.18	27.40	27.81	27.81	-4.20%	6,831,118
Mar 13, 2026	28.71	29.56	28.56	29.03	29.03	0.80%	4,468,400
Mar 12, 2026	29.39	29.79	28.75	28.80	28.80	-2.04%	4,287,020
Mar 11, 2026	29.66	29.71	29.29	29.40	29.40	-0.68%	1,743,560
Mar 10, 2026	29.78	29.94	29.44	29.60	29.60	0.58%	2,194,400
Mar 9, 2026	29.28	29.60	28.51	29.43	29.43	-0.30%	2,973,761
Mar 6, 2026	28.80	29.80	28.80	29.52	29.52	2.11%	2,498,485
Mar 5, 2026	29.16	29.41	28.51	28.91	28.91	0.59%	2,806,649
Mar 4, 2026	29.47	29.61	28.50	28.74	28.74	-2.51%	4,514,625
Mar 3, 2026	30.11	30.44	29.00	29.48	29.48	-2.03%	4,181,647
Mar 2, 2026	31.11	31.11	29.93	30.09	30.09	-3.80%	4,739,591
Feb 27, 2026	31.72	31.86	31.22	31.28	31.28	-1.39%	3,073,644
Feb 26, 2026	32.56	32.59	31.68	31.72	31.72	-1.61%	3,478,300
Feb 25, 2026	31.80	32.66	31.61	32.24	32.24	1.38%	3,462,391
Feb 24, 2026	32.30	32.55	31.66	31.80	31.80	-0.38%	2,961,600
Feb 13, 2026	32.08	33.06	31.87	31.92	31.92	-0.78%	4,616,314
Feb 12, 2026	32.24	32.55	31.94	32.17	32.17	-0.31%	2,808,015
Feb 11, 2026	32.11	32.39	31.90	32.27	32.27	0.31%	2,474,131
Feb 10, 2026	32.21	32.87	31.87	32.17	32.17	-	3,876,211
Feb 9, 2026	32.49	32.96	31.90	32.17	32.17	-0.40%	3,589,103
Feb 6, 2026	32.88	33.24	32.24	32.30	32.30	-2.12%	3,788,707
Feb 5, 2026	32.00	33.46	31.60	33.00	33.00	3.61%	6,793,920
Feb 4, 2026	31.58	31.95	30.83	31.85	31.85	1.24%	4,026,199
Feb 3, 2026	31.55	31.85	30.64	31.46	31.46	-0.13%	5,180,000
Feb 2, 2026	32.19	32.81	31.50	31.50	31.50	-2.02%	3,354,480
Jan 30, 2026	32.62	33.00	32.03	32.15	32.15	-1.44%	3,337,740
Jan 29, 2026	33.30	33.85	31.83	32.62	32.62	-2.63%	5,818,740
Jan 28, 2026	34.51	35.73	33.03	33.50	33.50	-2.76%	8,351,432
Jan 27, 2026	33.31	34.69	33.28	34.45	34.45	3.30%	11,268,072
Jan 26, 2026	32.29	33.70	32.02	33.35	33.35	3.48%	11,359,230
Jan 23, 2026	33.51	33.98	31.75	32.23	32.23	1.16%	10,750,010
Jan 22, 2026	32.37	32.99	31.78	31.86	31.86	-2.09%	4,651,900
Jan 21, 2026	32.90	33.01	32.35	32.54	32.54	-0.52%	7,162,400
Jan 20, 2026	30.56	32.80	30.00	32.71	32.71	7.04%	13,832,910
Jan 19, 2026	30.01	30.59	29.71	30.56	30.56	1.39%	4,395,050
Jan 16, 2026	30.53	30.75	29.91	30.14	30.14	-1.21%	3,375,916
Jan 15, 2026	30.59	30.93	30.39	30.51	30.51	-0.13%	3,212,081
Jan 14, 2026	30.97	31.63	30.40	30.55	30.55	-1.93%	6,178,470
Jan 13, 2026	31.69	31.76	30.71	31.15	31.15	-0.06%	6,401,874
Jan 12, 2026	31.53	31.98	31.16	31.17	31.17	-1.14%	5,630,080
Jan 9, 2026	30.80	31.56	30.56	31.53	31.53	1.51%	7,891,166
Jan 8, 2026	28.77	31.21	28.77	31.06	31.06	8.22%	12,386,100
Jan 7, 2026	29.29	29.32	28.46	28.70	28.70	-1.71%	5,822,591
Jan 6, 2026	29.42	29.55	28.95	29.20	29.20	-0.31%	4,619,767
Jan 5, 2026	29.04	29.67	28.90	29.29	29.29	1.03%	4,017,583
Dec 31, 2025	28.87	29.16	28.38	28.99	28.99	0.55%	3,427,697
Dec 30, 2025	28.50	29.13	28.32	28.83	28.83	1.16%	3,914,247
Dec 29, 2025	28.22	28.98	28.10	28.50	28.50	0.71%	3,692,012
Dec 26, 2025	28.62	28.83	28.16	28.30	28.30	-1.50%	3,417,780
Dec 25, 2025	28.85	28.94	28.62	28.73	28.73	0.07%	3,686,994
Dec 24, 2025	27.78	29.19	27.33	28.71	28.71	4.93%	8,530,053
Dec 23, 2025	27.72	27.99	27.31	27.36	27.36	0.07%	4,359,812
Dec 22, 2025	27.72	28.18	27.24	27.34	27.34	-1.37%	4,987,300
Dec 19, 2025	27.26	28.24	27.00	27.72	27.72	2.21%	6,221,000
Dec 18, 2025	27.00	27.55	26.94	27.12	27.12	0.30%	3,493,602
Dec 17, 2025	27.14	27.45	26.70	27.04	27.04	-0.37%	2,653,277
Dec 16, 2025	27.40	27.42	26.86	27.14	27.14	-0.59%	2,861,500
Dec 15, 2025	27.79	27.99	27.15	27.30	27.30	-2.60%	4,533,657
Dec 12, 2025	27.72	28.49	27.30	28.03	28.03	0.36%	9,191,643
Dec 11, 2025	27.69	28.23	27.61	27.93	27.93	0.87%	3,354,244
Dec 10, 2025	27.63	27.96	26.99	27.69	27.69	0.51%	3,289,790
Dec 9, 2025	28.03	28.32	27.52	27.55	27.55	-1.78%	2,589,785
Dec 8, 2025	27.50	28.77	27.30	28.05	28.05	3.24%	6,179,670
Dec 5, 2025	26.90	27.29	26.56	27.17	27.17	1.04%	3,244,538
Dec 4, 2025	27.09	27.30	26.82	26.89	26.89	-0.77%	3,100,720
Dec 3, 2025	27.72	27.85	27.00	27.10	27.10	-2.34%	5,009,895
Dec 2, 2025	28.39	28.39	27.43	27.75	27.75	-2.05%	4,470,420
Dec 1, 2025	28.76	29.06	27.90	28.33	28.33	-2.14%	6,535,593
Nov 28, 2025	28.97	29.04	28.58	28.95	28.95	0.17%	3,400,585