SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.18	59.38	55.07	57.94	57.94	5.02%	18,256,740
Apr 27, 2026	56.00	57.28	53.85	55.17	55.17	-1.46%	13,612,140
Apr 24, 2026	56.03	58.00	55.66	55.99	55.99	-0.57%	8,747,204
Apr 23, 2026	56.87	58.12	55.13	56.31	56.31	-0.19%	12,029,600
Apr 22, 2026	54.23	56.99	54.02	56.42	56.42	4.19%	14,157,280
Apr 21, 2026	54.93	54.99	53.51	54.15	54.15	-1.60%	7,212,566
Apr 20, 2026	55.13	55.68	54.40	55.03	55.03	-0.29%	11,930,020
Apr 17, 2026	55.46	56.09	54.00	55.19	55.19	-0.83%	13,121,180
Apr 16, 2026	54.06	56.95	52.64	55.65	55.65	2.92%	21,420,590
Apr 15, 2026	53.11	56.28	52.89	54.07	54.07	2.66%	16,502,170
Apr 14, 2026	52.30	53.50	51.87	52.67	52.67	2.07%	7,887,603
Apr 13, 2026	52.00	52.55	51.39	51.60	51.60	-1.83%	6,072,031
Apr 10, 2026	53.81	54.59	52.54	52.56	52.56	-0.61%	7,879,589
Apr 9, 2026	52.80	54.10	52.30	52.88	52.88	-0.38%	8,203,778
Apr 8, 2026	49.50	53.88	49.00	53.08	53.08	10.45%	13,635,586
Apr 7, 2026	48.60	49.05	47.90	48.06	48.06	-1.03%	4,697,486
Apr 3, 2026	49.39	49.70	48.40	48.56	48.56	-1.60%	4,372,857
Apr 2, 2026	51.00	51.38	48.98	49.35	49.35	-3.42%	6,417,137
Apr 1, 2026	51.88	52.36	50.89	51.10	51.10	1.17%	6,981,103
Mar 31, 2026	51.94	52.40	50.33	50.51	50.51	-3.66%	8,405,805
Mar 30, 2026	53.42	53.96	50.71	52.43	52.43	-3.28%	11,966,150
Mar 27, 2026	53.80	55.28	53.53	54.21	54.21	-0.68%	6,626,588
Mar 26, 2026	56.80	56.80	54.27	54.58	54.58	-4.06%	8,334,093
Mar 25, 2026	56.47	58.65	56.40	56.89	56.89	2.12%	10,177,637
Mar 24, 2026	56.40	56.78	53.70	55.71	55.71	0.38%	10,347,620
Mar 23, 2026	57.00	58.32	54.83	55.50	55.50	-3.56%	11,629,870
Mar 20, 2026	57.30	59.50	56.72	57.55	57.55	0.81%	11,596,260
Mar 19, 2026	58.49	58.94	56.50	57.09	57.09	-3.92%	9,368,931
Mar 18, 2026	59.45	60.57	58.63	59.42	59.42	0.05%	9,340,357
Mar 17, 2026	63.02	63.48	59.20	59.39	59.39	-6.04%	14,244,680
Mar 16, 2026	64.26	65.66	62.05	63.21	63.21	-2.06%	14,535,910
Mar 13, 2026	68.56	69.96	63.70	64.54	64.54	-8.47%	24,279,300
Mar 12, 2026	68.34	73.76	67.51	70.51	70.51	1.82%	29,946,247
Mar 11, 2026	60.89	71.35	59.66	69.25	69.25	12.00%	31,069,045
Mar 10, 2026	62.30	64.16	59.91	61.83	61.83	-1.54%	23,723,142
Mar 9, 2026	60.41	63.50	59.98	62.80	62.80	4.70%	27,176,420
Mar 6, 2026	59.16	62.76	58.28	59.98	59.98	2.39%	23,320,630
Mar 5, 2026	59.04	60.64	57.86	58.58	58.58	0.67%	19,239,440
Mar 4, 2026	55.50	60.75	55.50	58.19	58.19	4.28%	21,652,900
Mar 3, 2026	58.45	58.84	55.64	55.80	55.80	-4.16%	14,958,851
Mar 2, 2026	57.00	61.02	56.65	58.22	58.22	0.47%	19,619,310
Feb 27, 2026	59.15	59.15	56.60	57.95	57.95	-2.83%	15,032,000
Feb 26, 2026	59.00	60.35	58.19	59.64	59.64	-0.86%	18,375,740
Feb 25, 2026	60.49	60.97	59.20	60.16	60.16	-0.63%	19,358,030
Feb 24, 2026	52.50	61.84	51.64	60.54	60.54	17.48%	33,958,410
Feb 13, 2026	52.00	53.30	51.02	51.53	51.53	-1.94%	12,466,220
Feb 12, 2026	48.96	53.45	48.41	52.55	52.55	7.64%	20,896,410
Feb 11, 2026	46.53	50.26	46.50	48.82	48.82	4.58%	16,369,221
Feb 10, 2026	46.14	47.37	45.20	46.68	46.68	0.95%	7,945,269
Feb 9, 2026	44.50	46.77	44.50	46.24	46.24	4.85%	8,969,717
Feb 6, 2026	43.88	44.95	43.52	44.10	44.10	-0.38%	5,030,367
Feb 5, 2026	46.30	46.49	44.04	44.27	44.27	-5.16%	8,118,367
Feb 4, 2026	46.31	47.76	45.96	46.68	46.68	-0.68%	6,965,968
Feb 3, 2026	45.81	47.17	44.26	47.00	47.00	4.14%	12,186,017
Feb 2, 2026	46.00	46.80	44.73	45.13	45.13	1.55%	12,750,428
Jan 30, 2026	43.70	44.74	42.23	44.44	44.44	-3.50%	12,586,660
Jan 29, 2026	47.01	47.80	45.89	46.05	46.05	-2.44%	7,603,818
Jan 28, 2026	47.99	48.00	46.97	47.20	47.20	-1.44%	9,019,020
Jan 27, 2026	48.00	48.47	46.50	47.89	47.89	-1.22%	9,426,964
Jan 26, 2026	50.15	50.81	47.93	48.48	48.48	-2.77%	11,965,330
Jan 23, 2026	48.98	51.00	48.51	49.86	49.86	3.08%	13,456,550
Jan 22, 2026	48.50	49.28	47.56	48.37	48.37	0.54%	8,474,599
Jan 21, 2026	48.90	49.09	47.82	48.11	48.11	-2.69%	11,449,100
Jan 20, 2026	50.35	51.11	49.00	49.44	49.44	-1.81%	15,597,360
Jan 19, 2026	45.79	52.34	45.70	50.35	50.35	9.98%	25,475,360
Jan 16, 2026	47.58	47.98	45.71	45.78	45.78	0.93%	12,286,830
Jan 15, 2026	45.70	46.47	44.51	45.36	45.36	-1.92%	10,572,330
Jan 14, 2026	47.60	48.13	45.80	46.25	46.25	-2.86%	11,715,000
Jan 13, 2026	46.90	49.85	45.02	47.61	47.61	1.13%	16,030,900
Jan 12, 2026	46.68	47.54	46.30	47.08	47.08	0.90%	7,113,998
Jan 9, 2026	45.10	46.90	44.89	46.66	46.66	3.76%	9,260,432
Jan 8, 2026	45.20	45.36	44.54	44.97	44.97	0.67%	6,426,083
Jan 7, 2026	43.66	45.19	43.38	44.67	44.67	2.83%	8,997,732
Jan 6, 2026	42.50	43.50	42.48	43.44	43.44	2.65%	5,257,526
Jan 5, 2026	41.84	42.95	41.84	42.32	42.32	1.71%	5,213,740
Dec 31, 2025	43.02	43.29	41.41	41.61	41.61	-3.05%	6,403,815
Dec 30, 2025	43.00	43.56	42.59	42.92	42.92	0.02%	3,663,513
Dec 29, 2025	43.00	43.56	42.69	42.91	42.91	-0.33%	4,612,929
Dec 26, 2025	42.98	43.48	42.22	43.05	43.05	0.21%	5,819,589
Dec 25, 2025	43.30	43.62	42.86	42.96	42.96	-0.85%	4,421,678
Dec 24, 2025	42.50	43.82	42.21	43.33	43.33	1.62%	4,878,084
Dec 23, 2025	42.26	42.77	41.82	42.64	42.64	0.92%	5,026,228
Dec 22, 2025	41.99	42.91	41.44	42.25	42.25	1.00%	5,878,300
Dec 19, 2025	42.27	42.65	41.80	41.83	41.83	-0.66%	4,177,844
Dec 18, 2025	43.00	43.00	42.04	42.11	42.11	-2.75%	4,063,587
Dec 17, 2025	42.89	43.73	42.24	43.30	43.30	0.96%	3,624,667
Dec 16, 2025	43.50	43.75	41.92	42.89	42.89	-1.74%	5,000,378
Dec 15, 2025	44.12	44.80	43.45	43.65	43.65	-1.69%	3,698,600
Dec 12, 2025	42.91	44.95	42.91	44.40	44.40	3.18%	6,460,134
Dec 11, 2025	43.70	44.28	42.96	43.03	43.03	-1.56%	3,488,913
Dec 10, 2025	43.09	43.99	42.35	43.71	43.71	0.78%	4,532,900
Dec 9, 2025	43.88	44.16	42.72	43.37	43.37	-1.68%	5,412,092
Dec 8, 2025	43.50	44.34	42.82	44.11	44.11	1.50%	7,316,718
Dec 5, 2025	40.91	44.37	40.71	43.46	43.46	6.29%	12,132,450
Dec 4, 2025	40.64	41.05	40.13	40.89	40.89	0.52%	2,731,100
Dec 3, 2025	40.88	41.29	40.35	40.68	40.68	-0.42%	3,535,213
Dec 2, 2025	41.51	41.68	40.65	40.85	40.85	-2.48%	4,588,400
Dec 1, 2025	41.96	42.13	41.41	41.89	41.89	0.02%	4,320,218
Nov 28, 2025	41.06	41.94	40.80	41.88	41.88	1.65%	3,791,651
Nov 27, 2025	41.62	42.28	41.11	41.20	41.20	-0.96%	4,160,633