SHE:301281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.88	39.33	37.81	37.89	37.89	-2.55%	3,160,223
Apr 28, 2026	37.23	39.40	37.08	38.88	38.88	3.71%	4,399,174
Apr 27, 2026	37.77	38.26	37.17	37.49	37.49	0.19%	3,860,962
Apr 24, 2026	39.00	40.71	35.82	37.42	37.42	-4.52%	7,382,317
Apr 23, 2026	39.67	40.64	37.63	39.19	39.19	-0.43%	3,795,637
Apr 22, 2026	38.80	39.38	37.90	39.36	39.36	1.08%	2,797,612
Apr 21, 2026	37.81	39.10	37.26	38.94	38.94	2.77%	3,768,305
Apr 20, 2026	38.19	38.79	37.56	37.89	37.89	-0.92%	3,298,900
Apr 17, 2026	38.51	38.76	37.89	38.24	38.24	-1.47%	2,686,700
Apr 16, 2026	38.95	38.95	37.55	38.81	38.81	-0.46%	3,461,630
Apr 15, 2026	37.92	39.50	37.72	38.99	38.99	2.77%	4,638,400
Apr 14, 2026	38.10	38.74	36.99	37.94	37.94	-0.34%	7,558,712
Apr 13, 2026	35.08	39.35	34.60	38.07	38.07	9.43%	8,981,187
Apr 10, 2026	34.18	35.20	33.64	34.79	34.79	1.96%	3,912,159
Apr 9, 2026	35.81	35.81	33.70	34.12	34.12	-4.72%	4,713,268
Apr 8, 2026	35.73	36.77	35.30	35.81	35.81	1.88%	3,839,329
Apr 7, 2026	34.37	35.43	33.96	35.15	35.15	3.20%	4,167,385
Apr 3, 2026	35.67	36.12	33.85	34.06	34.06	-5.13%	3,757,680
Apr 2, 2026	36.97	37.00	35.51	35.90	35.90	-3.52%	3,099,700
Apr 1, 2026	36.00	37.57	35.00	37.21	37.21	4.76%	4,843,266
Mar 31, 2026	37.18	37.49	35.40	35.52	35.52	-5.28%	3,989,504
Mar 30, 2026	38.18	38.76	36.12	37.50	37.50	-4.34%	6,628,029
Mar 27, 2026	40.00	40.80	37.83	39.20	39.20	-6.00%	8,075,388
Mar 26, 2026	46.26	46.94	40.88	41.70	41.70	-10.15%	6,482,077
Mar 25, 2026	44.97	48.17	44.81	46.41	46.41	3.43%	3,842,410
Mar 24, 2026	44.84	45.70	43.60	44.87	44.87	2.21%	4,161,653
Mar 23, 2026	47.53	48.15	43.70	43.90	43.90	-10.32%	6,896,993
Mar 20, 2026	50.62	53.99	47.88	48.95	48.95	-2.61%	6,027,800
Mar 19, 2026	49.19	52.63	48.47	50.26	50.26	2.18%	5,248,200
Mar 18, 2026	48.95	49.98	47.00	49.19	49.19	1.40%	3,435,800
Mar 17, 2026	50.00	50.36	48.28	48.51	48.51	-3.85%	3,729,000
Mar 16, 2026	49.33	50.95	47.71	50.45	50.45	1.69%	3,856,320
Mar 13, 2026	48.39	52.70	48.39	49.61	49.61	3.46%	6,056,164
Mar 12, 2026	49.05	49.50	47.46	47.95	47.95	-2.94%	4,431,758
Mar 11, 2026	44.90	51.50	43.88	49.40	49.40	9.90%	8,316,688
Mar 10, 2026	43.53	45.50	42.23	44.95	44.95	7.18%	5,640,402
Mar 9, 2026	43.00	43.59	41.60	41.94	41.94	-4.20%	3,354,372
Mar 6, 2026	44.35	44.87	43.30	43.78	43.78	-2.43%	3,993,376
Mar 5, 2026	44.09	45.36	42.51	44.87	44.87	5.58%	4,861,650
Mar 4, 2026	40.96	43.76	40.96	42.50	42.50	2.51%	4,230,636
Mar 3, 2026	43.42	44.00	41.34	41.46	41.46	-5.45%	4,700,940
Mar 2, 2026	46.02	46.80	43.36	43.85	43.85	-3.20%	6,603,104
Feb 27, 2026	42.74	45.87	41.80	45.30	45.30	5.96%	7,674,201
Feb 26, 2026	42.56	43.18	40.65	42.75	42.75	2.22%	6,544,247
Feb 25, 2026	39.59	44.05	39.20	41.82	41.82	6.49%	10,824,559
Feb 24, 2026	36.99	39.46	36.50	39.27	39.27	4.69%	8,397,640
Feb 13, 2026	37.03	38.88	36.10	37.51	37.51	1.87%	5,726,200
Feb 12, 2026	37.60	37.98	35.00	36.82	36.82	-0.67%	11,366,502
Feb 11, 2026	35.50	38.21	34.65	37.07	37.07	5.79%	9,524,652
Feb 10, 2026	34.30	36.85	33.75	35.04	35.04	4.04%	8,592,822
Feb 9, 2026	33.01	34.50	33.01	33.68	33.68	0.24%	2,340,142
Feb 6, 2026	33.60	33.99	32.70	33.60	33.60	1.30%	3,135,420
Feb 5, 2026	32.98	33.79	32.52	33.17	33.17	-0.42%	2,233,400
Feb 4, 2026	33.32	33.63	32.80	33.31	33.31	-0.95%	2,085,275
Feb 3, 2026	33.17	33.65	32.63	33.63	33.63	2.41%	3,858,285
Feb 2, 2026	31.28	33.05	31.28	32.84	32.84	4.35%	4,666,970
Jan 30, 2026	32.54	32.78	30.92	31.47	31.47	-2.24%	2,806,500
Jan 29, 2026	30.70	33.83	30.21	32.19	32.19	4.65%	6,157,800
Jan 28, 2026	31.58	31.68	30.56	30.76	30.76	-3.33%	2,212,900
Jan 27, 2026	32.05	32.20	30.60	31.82	31.82	-2.75%	4,286,155
Jan 26, 2026	30.29	34.48	29.48	32.72	32.72	6.41%	8,635,539
Jan 23, 2026	31.00	31.16	30.68	30.75	30.75	-0.84%	1,162,600
Jan 22, 2026	31.36	31.48	30.83	31.01	31.01	-0.51%	1,079,892
Jan 21, 2026	30.91	31.53	30.78	31.17	31.17	-0.06%	1,110,427
Jan 20, 2026	31.60	32.23	30.98	31.19	31.19	-1.86%	2,594,200
Jan 19, 2026	31.00	32.45	30.94	31.78	31.78	2.12%	2,053,795
Jan 16, 2026	30.70	31.90	29.77	31.12	31.12	1.30%	3,514,485
Jan 15, 2026	31.39	32.34	30.61	30.72	30.72	-3.27%	3,431,690
Jan 14, 2026	31.47	32.97	31.12	31.76	31.76	1.44%	4,854,898
Jan 13, 2026	31.10	33.33	31.10	31.31	31.31	1.56%	4,329,445
Jan 12, 2026	29.58	31.43	29.18	30.83	30.83	5.08%	4,026,648
Jan 9, 2026	28.70	29.34	28.40	29.34	29.34	1.84%	2,159,874
Jan 8, 2026	28.78	28.99	28.68	28.81	28.81	0.14%	1,598,928
Jan 7, 2026	28.63	29.03	28.40	28.77	28.77	0.49%	1,736,500
Jan 6, 2026	28.94	29.25	28.30	28.63	28.63	-0.97%	2,336,717
Jan 5, 2026	29.30	29.46	28.44	28.91	28.91	-1.33%	2,180,508
Dec 31, 2025	29.70	29.88	29.20	29.30	29.30	-0.68%	1,561,637
Dec 30, 2025	29.68	29.84	29.12	29.50	29.50	0.99%	1,757,836
Dec 29, 2025	30.23	30.23	29.13	29.21	29.21	-1.48%	1,995,210
Dec 26, 2025	28.31	30.58	28.17	29.65	29.65	4.59%	5,025,995
Dec 25, 2025	28.68	28.86	28.20	28.35	28.35	-1.15%	1,853,769
Dec 24, 2025	28.99	29.02	28.12	28.68	28.68	0.49%	2,984,391
Dec 23, 2025	27.45	29.30	26.87	28.54	28.54	6.61%	5,584,780
Dec 22, 2025	26.68	27.35	26.60	26.77	26.77	-0.15%	1,251,399
Dec 19, 2025	26.93	26.99	26.52	26.81	26.81	0.34%	831,300
Dec 18, 2025	26.54	26.80	26.30	26.72	26.72	0.68%	1,150,040
Dec 17, 2025	26.13	26.66	25.87	26.54	26.54	1.07%	943,554
Dec 16, 2025	26.74	26.88	26.16	26.26	26.26	-1.80%	929,156
Dec 15, 2025	26.51	26.92	26.25	26.74	26.74	0.15%	983,334
Dec 12, 2025	26.80	27.08	26.49	26.70	26.70	-0.37%	1,108,018
Dec 11, 2025	27.45	27.45	26.70	26.80	26.80	-2.12%	1,456,600
Dec 10, 2025	27.60	27.65	27.15	27.38	27.38	-0.80%	1,085,384
Dec 9, 2025	28.04	28.13	27.60	27.60	27.60	-1.60%	1,076,655
Dec 8, 2025	27.99	28.12	27.82	28.05	28.05	0.36%	920,000
Dec 5, 2025	27.80	27.99	27.35	27.95	27.95	0.68%	1,449,600
Dec 4, 2025	28.10	28.90	27.76	27.76	27.76	-1.07%	1,768,454
Dec 3, 2025	28.90	29.01	27.86	28.06	28.06	-2.91%	2,899,483
Dec 2, 2025	27.89	29.97	27.63	28.90	28.90	3.36%	3,722,143
Dec 1, 2025	27.82	28.22	27.30	27.96	27.96	-4.51%	4,432,534
Nov 28, 2025	29.39	29.80	29.05	29.28	29.28	-1.68%	1,632,129