SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.11	42.41	41.01	42.13	42.13	2.06%	2,237,924
Apr 28, 2026	42.36	42.59	40.96	41.28	41.28	-3.33%	2,671,720
Apr 27, 2026	42.04	42.88	41.35	42.70	42.70	0.68%	3,388,653
Apr 24, 2026	41.68	42.59	41.11	42.41	42.41	1.46%	3,141,871
Apr 23, 2026	42.00	42.57	41.10	41.80	41.80	-1.02%	2,437,630
Apr 22, 2026	41.10	42.57	40.50	42.23	42.23	2.13%	3,019,560
Apr 21, 2026	42.05	42.80	40.85	41.35	41.35	-1.29%	3,151,868
Apr 20, 2026	40.08	42.74	39.80	41.89	41.89	3.92%	4,471,382
Apr 17, 2026	40.77	40.96	39.56	40.31	40.31	-2.23%	3,943,093
Apr 16, 2026	39.48	41.49	39.02	41.23	41.23	4.41%	3,427,495
Apr 15, 2026	39.75	40.25	39.42	39.49	39.49	-0.83%	1,917,873
Apr 14, 2026	40.04	40.39	39.22	39.82	39.82	-0.47%	2,426,445
Apr 13, 2026	39.50	40.69	39.50	40.01	40.01	0.35%	2,546,868
Apr 10, 2026	39.30	40.83	39.30	39.87	39.87	1.55%	3,028,617
Apr 9, 2026	39.66	39.66	38.71	39.26	39.26	-1.95%	2,565,398
Apr 8, 2026	38.30	40.08	38.30	40.04	40.04	6.66%	3,913,496
Apr 7, 2026	36.98	37.69	36.98	37.54	37.54	1.05%	2,449,601
Apr 3, 2026	38.28	38.50	37.08	37.15	37.15	-2.88%	3,088,016
Apr 2, 2026	39.58	40.29	37.85	38.25	38.25	-5.18%	3,797,332
Apr 1, 2026	40.21	40.77	38.93	40.34	40.34	4.45%	4,359,403
Mar 31, 2026	41.66	41.66	38.62	38.62	38.62	-7.87%	5,280,759
Mar 30, 2026	41.01	42.00	40.05	41.92	41.92	-0.97%	4,329,852
Mar 27, 2026	43.50	43.90	41.60	42.33	42.33	-7.17%	6,430,648
Mar 26, 2026	49.36	49.76	43.13	45.60	45.60	-9.45%	11,452,520
Mar 25, 2026	53.80	53.80	49.76	50.36	50.36	-7.08%	9,757,494
Mar 24, 2026	49.15	54.60	49.01	54.20	54.20	10.18%	8,067,479
Mar 23, 2026	52.00	54.00	48.33	49.19	49.19	-9.09%	7,083,324
Mar 20, 2026	52.12	54.50	51.33	54.11	54.11	3.88%	7,819,315
Mar 19, 2026	50.53	52.34	48.50	52.09	52.09	1.90%	6,836,277
Mar 18, 2026	50.46	51.32	49.20	51.12	51.12	1.13%	5,405,477
Mar 17, 2026	50.00	51.35	49.69	50.55	50.55	2.12%	6,580,932
Mar 16, 2026	49.33	50.05	48.15	49.50	49.50	0.34%	3,389,841
Mar 13, 2026	48.50	50.50	48.32	49.33	49.33	0.26%	4,435,358
Mar 12, 2026	50.05	51.55	48.72	49.20	49.20	-1.40%	4,748,904
Mar 11, 2026	49.67	51.48	49.16	49.90	49.90	0.04%	6,556,184
Mar 10, 2026	50.06	51.20	49.23	49.88	49.88	-0.74%	5,950,963
Mar 9, 2026	47.92	50.25	47.68	50.25	50.25	2.72%	6,006,097
Mar 6, 2026	48.67	49.55	47.98	48.92	48.92	-0.29%	3,831,851
Mar 5, 2026	49.80	49.83	46.85	49.06	49.06	0.76%	6,121,020
Mar 4, 2026	47.27	49.85	47.01	48.69	48.69	2.23%	6,084,290
Mar 3, 2026	49.39	51.00	47.63	47.63	47.63	-2.90%	5,964,400
Mar 2, 2026	51.02	53.15	48.90	49.05	49.05	-6.39%	6,730,353
Feb 27, 2026	51.40	54.92	51.08	52.40	52.40	0.58%	10,111,250
Feb 26, 2026	46.03	52.21	45.40	52.10	52.10	12.07%	10,496,538
Feb 25, 2026	46.41	46.79	45.25	46.49	46.49	-0.51%	5,324,939
Feb 24, 2026	48.43	49.00	46.00	46.73	46.73	-2.48%	4,686,305
Feb 13, 2026	49.51	49.57	47.86	47.92	47.92	-3.66%	3,217,153
Feb 12, 2026	51.17	51.17	48.80	49.74	49.74	-2.05%	4,796,707
Feb 11, 2026	51.01	52.48	50.51	50.78	50.78	-1.07%	4,917,100
Feb 10, 2026	48.99	52.10	47.90	51.33	51.33	3.59%	8,744,438
Feb 9, 2026	46.51	50.65	46.51	49.55	49.55	7.69%	9,572,261
Feb 6, 2026	45.07	46.92	44.68	46.01	46.01	0.70%	5,345,984
Feb 5, 2026	46.30	46.75	44.61	45.69	45.69	-2.14%	6,002,904
Feb 4, 2026	46.80	47.74	46.11	46.69	46.69	-0.89%	8,788,030
Feb 3, 2026	46.02	48.43	45.45	47.11	47.11	2.61%	7,539,604
Feb 2, 2026	47.66	49.18	45.51	45.91	45.91	-6.02%	10,530,350
Jan 30, 2026	44.00	50.00	43.89	48.85	48.85	13.55%	19,525,998
Jan 29, 2026	45.86	45.89	42.96	43.02	43.02	-5.41%	7,891,417
Jan 28, 2026	44.71	47.55	43.91	45.48	45.48	0.31%	10,670,980
Jan 27, 2026	43.14	45.80	42.32	45.34	45.34	3.71%	8,904,846
Jan 26, 2026	43.60	44.90	42.80	43.72	43.72	-1.71%	7,352,708
Jan 23, 2026	42.20	44.79	42.20	44.48	44.48	5.40%	9,140,790
Jan 22, 2026	41.99	43.28	41.72	42.20	42.20	0.57%	6,565,601
Jan 21, 2026	42.22	43.28	41.30	41.96	41.96	-1.48%	6,119,261
Jan 20, 2026	42.99	43.75	42.03	42.59	42.59	-0.30%	6,580,079
Jan 19, 2026	43.89	43.97	42.11	42.72	42.72	-5.02%	8,850,719
Jan 16, 2026	38.38	46.00	38.38	44.98	44.98	17.20%	14,513,532
Jan 15, 2026	38.81	39.30	38.20	38.38	38.38	-1.59%	3,143,832
Jan 14, 2026	38.75	39.67	38.32	39.00	39.00	0.05%	3,841,783
Jan 13, 2026	39.39	39.86	37.88	38.98	38.98	1.51%	5,495,318
Jan 12, 2026	38.90	38.93	38.01	38.40	38.40	0.31%	5,852,313
Jan 9, 2026	38.95	38.95	37.92	38.28	38.28	-1.72%	2,895,499
Jan 8, 2026	37.75	39.55	37.41	38.95	38.95	3.18%	4,067,531
Jan 7, 2026	37.51	38.09	37.29	37.75	37.75	0.59%	2,071,444
Jan 6, 2026	37.04	37.70	36.85	37.53	37.53	1.32%	2,288,287
Jan 5, 2026	36.34	37.45	35.70	37.04	37.04	1.90%	2,461,100
Dec 31, 2025	36.24	36.89	35.55	36.35	36.35	0.55%	2,133,908
Dec 30, 2025	37.38	37.66	36.11	36.15	36.15	-4.24%	3,085,418
Dec 29, 2025	36.31	38.00	36.31	37.75	37.75	2.05%	3,592,080
Dec 26, 2025	37.20	38.37	36.85	36.99	36.99	0.14%	5,660,568
Dec 25, 2025	37.29	37.29	36.56	36.94	36.94	-0.94%	1,458,500
Dec 24, 2025	36.45	37.57	36.13	37.29	37.29	1.64%	1,750,780
Dec 23, 2025	37.03	37.18	36.51	36.69	36.69	-0.70%	1,320,100
Dec 22, 2025	37.73	37.77	36.77	36.95	36.95	-2.17%	2,191,827
Dec 19, 2025	37.94	38.26	37.52	37.77	37.77	0.37%	2,056,439
Dec 18, 2025	37.84	38.41	37.41	37.63	37.63	-0.71%	2,466,607
Dec 17, 2025	36.76	37.90	36.24	37.90	37.90	2.65%	2,674,274
Dec 16, 2025	37.40	37.81	36.61	36.92	36.92	-2.25%	1,955,900
Dec 15, 2025	36.47	37.99	36.20	37.77	37.77	2.69%	2,757,814
Dec 12, 2025	36.22	37.37	36.03	36.78	36.78	0.57%	2,993,439
Dec 11, 2025	37.66	37.66	35.88	36.57	36.57	-4.27%	6,061,800
Dec 10, 2025	36.59	38.41	36.25	38.20	38.20	4.40%	5,435,262
Dec 9, 2025	36.22	36.87	36.02	36.59	36.59	0.33%	1,931,471
Dec 8, 2025	37.40	37.80	36.26	36.47	36.47	-2.23%	2,986,298
Dec 5, 2025	36.98	38.00	36.27	37.30	37.30	1.03%	2,765,926
Dec 4, 2025	36.80	37.96	36.56	36.92	36.92	-0.14%	3,563,123
Dec 3, 2025	35.00	37.60	34.82	36.97	36.97	5.90%	4,928,993
Dec 2, 2025	35.20	35.22	34.86	34.91	34.91	-1.41%	1,227,997
Dec 1, 2025	35.32	35.88	34.81	35.41	35.41	0.97%	2,034,100
Nov 28, 2025	35.13	35.66	34.51	35.07	35.07	-0.17%	2,532,100