SHE:301279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.19	29.49	28.45	28.69	28.69	-2.38%	1,039,050
Apr 27, 2026	28.76	29.44	28.47	29.39	29.39	2.65%	1,311,009
Apr 24, 2026	28.36	28.88	28.09	28.63	28.63	-0.45%	1,055,940
Apr 23, 2026	29.46	29.93	28.50	28.76	28.76	-3.26%	2,012,703
Apr 22, 2026	29.54	29.96	29.26	29.73	29.73	0.20%	1,207,563
Apr 21, 2026	29.67	30.17	29.31	29.67	29.67	-0.30%	1,104,962
Apr 20, 2026	29.76	29.90	29.13	29.76	29.76	0.40%	1,413,617
Apr 17, 2026	28.80	29.97	28.53	29.64	29.64	2.85%	2,623,646
Apr 16, 2026	27.90	29.07	27.22	28.82	28.82	4.23%	2,472,539
Apr 15, 2026	28.13	28.16	27.47	27.65	27.65	-0.93%	970,950
Apr 14, 2026	27.77	27.95	27.40	27.91	27.91	1.68%	1,144,710
Apr 13, 2026	27.43	27.57	27.07	27.45	27.45	-0.25%	1,123,674
Apr 10, 2026	27.37	27.94	27.37	27.52	27.52	0.51%	1,184,219
Apr 9, 2026	28.05	28.05	27.15	27.38	27.38	-2.56%	2,178,750
Apr 8, 2026	26.74	28.73	26.62	28.10	28.10	8.37%	3,565,820
Apr 7, 2026	26.26	26.30	25.40	25.93	25.93	1.33%	1,576,300
Apr 3, 2026	26.36	26.92	25.41	25.59	25.59	-2.70%	1,566,749
Apr 2, 2026	27.25	27.65	26.11	26.30	26.30	-3.45%	2,114,457
Apr 1, 2026	28.00	28.25	27.14	27.24	27.24	-0.66%	2,100,150
Mar 31, 2026	27.50	28.05	27.20	27.42	27.42	1.90%	2,828,890
Mar 30, 2026	26.54	26.97	26.30	26.91	26.91	0.49%	1,184,450
Mar 27, 2026	26.35	26.85	25.97	26.78	26.78	1.44%	1,106,760
Mar 26, 2026	26.92	27.14	26.21	26.40	26.40	-1.82%	1,187,780
Mar 25, 2026	26.91	27.10	26.56	26.89	26.89	0.67%	1,180,900
Mar 24, 2026	25.86	26.71	25.64	26.71	26.71	5.57%	2,346,940
Mar 23, 2026	26.36	26.86	25.10	25.30	25.30	-6.54%	2,268,032
Mar 20, 2026	27.93	28.27	27.01	27.07	27.07	-2.27%	1,401,110
Mar 19, 2026	28.38	28.42	27.61	27.70	27.70	-3.35%	1,389,584
Mar 18, 2026	28.25	28.66	27.98	28.66	28.66	2.10%	1,111,180
Mar 17, 2026	29.02	29.02	28.00	28.07	28.07	-2.43%	1,382,499
Mar 16, 2026	29.09	29.20	28.50	28.77	28.77	-0.42%	1,273,827
Mar 13, 2026	29.03	29.44	28.69	28.89	28.89	-0.41%	1,183,400
Mar 12, 2026	30.18	30.45	29.01	29.01	29.01	-3.88%	1,963,679
Mar 11, 2026	30.75	31.11	30.17	30.18	30.18	-1.95%	1,391,488
Mar 10, 2026	30.42	30.78	30.01	30.78	30.78	2.94%	1,101,850
Mar 9, 2026	29.86	30.16	29.07	29.90	29.90	-0.53%	1,567,900
Mar 6, 2026	29.46	30.10	29.19	30.06	30.06	2.24%	1,004,480
Mar 5, 2026	29.53	29.89	29.25	29.40	29.40	1.34%	1,081,490
Mar 4, 2026	29.22	29.40	28.61	29.01	29.01	-0.72%	1,362,490
Mar 3, 2026	30.03	30.55	29.22	29.22	29.22	-2.70%	2,137,041
Mar 2, 2026	30.80	31.00	29.70	30.03	30.03	-3.81%	2,065,424
Feb 27, 2026	30.88	31.31	30.70	31.22	31.22	0.48%	1,081,890
Feb 26, 2026	31.29	31.52	30.72	31.07	31.07	-0.70%	1,231,590
Feb 25, 2026	31.37	31.46	31.06	31.29	31.29	-0.16%	1,023,570
Feb 24, 2026	31.63	31.76	31.21	31.34	31.34	0.13%	1,381,700
Feb 13, 2026	31.24	31.76	31.20	31.30	31.30	-	924,690
Feb 12, 2026	31.45	32.00	31.21	31.30	31.30	-0.32%	1,387,422
Feb 11, 2026	31.36	31.48	30.95	31.40	31.40	0.58%	1,019,960
Feb 10, 2026	31.18	31.37	30.90	31.22	31.22	0.03%	1,086,990
Feb 9, 2026	31.72	32.01	30.88	31.21	31.21	-0.73%	2,028,942
Feb 6, 2026	31.02	32.16	30.64	31.44	31.44	0.83%	1,538,774
Feb 5, 2026	31.56	31.63	30.83	31.18	31.18	-1.48%	1,539,790
Feb 4, 2026	31.69	32.26	31.28	31.65	31.65	-0.69%	1,314,000
Feb 3, 2026	31.68	32.27	31.30	31.87	31.87	0.66%	1,598,524
Feb 2, 2026	31.99	32.50	31.50	31.66	31.66	-0.41%	1,676,628
Jan 30, 2026	32.13	32.14	31.26	31.79	31.79	-0.69%	1,707,871
Jan 29, 2026	32.85	33.66	32.00	32.01	32.01	-2.65%	2,695,581
Jan 28, 2026	33.63	33.90	32.72	32.88	32.88	-3.01%	2,362,043
Jan 27, 2026	33.86	34.33	32.48	33.90	33.90	-0.59%	2,666,823
Jan 26, 2026	35.05	35.47	33.86	34.10	34.10	-2.49%	2,495,640
Jan 23, 2026	36.02	36.39	34.62	34.97	34.97	-1.77%	3,606,952
Jan 22, 2026	34.61	37.37	34.61	35.60	35.60	2.48%	5,010,733
Jan 21, 2026	33.26	34.79	33.17	34.74	34.74	4.58%	2,766,060
Jan 20, 2026	34.36	34.85	32.89	33.22	33.22	-3.29%	2,548,020
Jan 19, 2026	33.66	35.78	33.66	34.35	34.35	1.00%	3,655,890
Jan 16, 2026	34.56	34.95	33.70	34.01	34.01	-1.19%	3,124,550
Jan 15, 2026	34.34	35.36	33.95	34.42	34.42	0.23%	3,595,679
Jan 14, 2026	34.84	35.84	33.58	34.34	34.34	-3.32%	5,843,495
Jan 13, 2026	34.18	38.00	33.38	35.52	35.52	5.18%	7,430,620
Jan 12, 2026	34.00	34.17	32.67	33.77	33.77	1.32%	3,304,874
Jan 9, 2026	32.66	33.55	32.50	33.33	33.33	2.08%	3,338,568
Jan 8, 2026	32.60	33.16	32.26	32.65	32.65	0.46%	3,582,064
Jan 7, 2026	32.00	32.98	31.48	32.50	32.50	0.96%	4,389,883
Jan 6, 2026	33.56	34.17	32.00	32.19	32.19	-4.62%	5,421,540
Jan 5, 2026	33.41	34.43	33.00	33.75	33.75	-2.46%	5,972,578
Dec 31, 2025	31.66	35.88	30.65	34.60	34.60	9.25%	7,747,747
Dec 30, 2025	30.99	32.22	30.48	31.67	31.67	1.21%	3,969,629
Dec 29, 2025	30.61	31.38	30.23	31.29	31.29	1.59%	3,104,270
Dec 26, 2025	31.46	32.06	30.60	30.80	30.80	-2.96%	4,066,379
Dec 25, 2025	30.89	31.86	30.37	31.74	31.74	2.59%	4,628,726
Dec 24, 2025	29.20	31.30	28.74	30.94	30.94	6.10%	6,042,736
Dec 23, 2025	28.50	29.55	27.88	29.16	29.16	1.85%	4,736,957
Dec 22, 2025	28.77	29.00	28.53	28.63	28.63	-0.31%	2,922,047
Dec 19, 2025	28.91	29.11	28.14	28.72	28.72	0.10%	2,861,025
Dec 18, 2025	28.44	28.99	28.28	28.69	28.69	-0.10%	2,808,200
Dec 17, 2025	29.43	29.85	28.10	28.72	28.72	-2.15%	3,867,953
Dec 16, 2025	31.40	31.64	29.30	29.35	29.35	-5.51%	4,289,157
Dec 15, 2025	32.48	32.80	30.75	31.06	31.06	-3.54%	6,009,270
Dec 12, 2025	32.06	33.39	31.88	32.20	32.20	-2.90%	8,562,522
Dec 11, 2025	36.00	36.74	33.02	33.16	33.16	-2.50%	15,115,170
Dec 10, 2025	28.19	34.01	28.08	34.01	34.01	20.01%	8,517,036
Dec 9, 2025	29.11	29.26	28.32	28.34	28.34	-2.17%	1,311,655
Dec 8, 2025	28.37	29.28	28.15	28.97	28.97	2.66%	1,760,107
Dec 5, 2025	28.39	28.67	27.94	28.22	28.22	-1.54%	1,474,783
Dec 4, 2025	28.33	29.24	28.05	28.66	28.66	1.42%	2,016,330
Dec 3, 2025	28.38	28.41	27.89	28.26	28.26	1.33%	1,291,820
Dec 2, 2025	28.64	28.74	27.75	27.89	27.89	-3.06%	2,061,340
Dec 1, 2025	30.17	30.28	28.50	28.77	28.77	-4.29%	3,395,790
Nov 28, 2025	29.00	30.09	28.88	30.06	30.06	3.41%	2,834,220
Nov 27, 2025	29.35	29.63	29.00	29.07	29.07	-1.02%	2,001,466