SHE:301307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.80	47.97	45.40	46.91	46.91	1.25%	11,220,118
Apr 28, 2026	46.32	47.50	44.90	46.33	46.33	-0.60%	10,714,235
Apr 27, 2026	47.02	47.67	45.46	46.61	46.61	0.60%	14,262,718
Apr 24, 2026	42.21	47.09	41.92	46.33	46.33	10.92%	21,595,987
Apr 23, 2026	43.05	43.15	41.20	41.77	41.77	-2.72%	7,293,600
Apr 22, 2026	43.18	43.55	42.25	42.94	42.94	-0.99%	7,479,271
Apr 21, 2026	44.20	44.60	43.01	43.37	43.37	-1.52%	6,055,113
Apr 20, 2026	45.39	45.71	43.82	44.04	44.04	-3.00%	11,070,074
Apr 17, 2026	41.55	45.87	41.31	45.40	45.40	8.10%	17,712,825
Apr 16, 2026	42.51	43.32	41.30	42.00	42.00	1.13%	7,280,831
Apr 15, 2026	41.31	43.43	41.08	41.53	41.53	0.75%	10,468,991
Apr 14, 2026	40.33	41.80	39.90	41.22	41.22	2.36%	9,808,717
Apr 13, 2026	39.90	41.05	39.61	40.27	40.27	-0.10%	7,000,176
Apr 10, 2026	42.23	42.33	39.78	40.31	40.31	-5.22%	15,659,500
Apr 9, 2026	39.76	43.55	39.76	42.53	42.53	4.75%	14,235,030
Apr 8, 2026	40.67	41.97	40.05	40.60	40.60	2.27%	10,964,630
Apr 7, 2026	38.72	39.88	38.27	39.70	39.70	3.82%	7,222,955
Apr 3, 2026	37.37	39.39	36.88	38.24	38.24	2.33%	6,558,155
Apr 2, 2026	38.78	39.01	36.96	37.37	37.37	-4.20%	5,316,502
Apr 1, 2026	39.38	39.89	38.56	39.01	39.01	1.22%	5,774,000
Mar 31, 2026	39.56	40.88	38.52	38.54	38.54	-3.00%	6,352,530
Mar 30, 2026	38.60	40.55	37.50	39.73	39.73	1.46%	9,907,649
Mar 27, 2026	39.34	41.33	38.10	39.16	39.16	-1.24%	7,815,045
Mar 26, 2026	40.76	41.16	39.07	39.65	39.65	-4.69%	9,431,207
Mar 25, 2026	38.26	41.99	38.10	41.60	41.60	8.90%	15,358,010
Mar 24, 2026	37.80	38.66	36.22	38.20	38.20	2.36%	6,904,700
Mar 23, 2026	37.40	38.78	35.99	37.32	37.32	-4.21%	12,221,070
Mar 20, 2026	42.01	43.70	38.63	38.96	38.96	-5.51%	14,166,430
Mar 19, 2026	42.50	42.78	41.00	41.23	41.23	-4.38%	9,505,720
Mar 18, 2026	40.87	43.92	40.87	43.12	43.12	6.42%	13,666,560
Mar 17, 2026	42.20	42.59	40.26	40.52	40.52	-4.41%	6,603,207
Mar 16, 2026	41.62	42.42	39.88	42.39	42.39	1.75%	10,212,260
Mar 13, 2026	39.08	42.38	38.74	41.66	41.66	6.79%	12,977,420
Mar 12, 2026	40.01	40.46	38.92	39.01	39.01	-3.18%	7,863,800
Mar 11, 2026	40.28	42.17	40.00	40.29	40.29	0.90%	12,729,650
Mar 10, 2026	39.81	40.56	39.10	39.93	39.93	0.33%	9,353,281
Mar 9, 2026	38.23	40.48	38.23	39.80	39.80	3.86%	13,011,327
Mar 6, 2026	37.14	40.21	37.14	38.32	38.32	2.08%	15,862,590
Mar 5, 2026	35.00	37.92	33.99	37.54	37.54	13.04%	16,646,740
Mar 4, 2026	33.37	33.94	32.54	33.21	33.21	-0.48%	4,843,887
Mar 3, 2026	35.42	35.58	33.31	33.37	33.37	-4.79%	5,396,955
Mar 2, 2026	36.20	36.82	35.00	35.05	35.05	-5.01%	6,853,710
Feb 27, 2026	36.82	37.33	36.24	36.90	36.90	0.22%	4,571,072
Feb 26, 2026	37.11	37.26	36.30	36.82	36.82	-1.18%	4,579,878
Feb 25, 2026	36.77	37.58	36.50	37.26	37.26	1.33%	6,964,835
Feb 24, 2026	35.89	37.37	35.89	36.77	36.77	3.32%	7,049,744
Feb 13, 2026	35.50	36.28	35.45	35.59	35.59	-0.48%	3,938,044
Feb 12, 2026	35.40	36.20	35.29	35.76	35.76	1.02%	4,391,936
Feb 11, 2026	35.35	35.80	35.10	35.40	35.40	0.03%	3,118,524
Feb 10, 2026	35.77	35.77	35.00	35.39	35.39	-1.01%	3,381,819
Feb 9, 2026	35.00	36.16	34.66	35.75	35.75	3.92%	6,045,507
Feb 6, 2026	34.02	34.87	33.86	34.40	34.40	0.38%	3,319,500
Feb 5, 2026	34.33	35.17	34.02	34.27	34.27	-0.95%	4,794,000
Feb 4, 2026	34.63	35.40	34.06	34.60	34.60	-0.97%	4,065,410
Feb 3, 2026	33.34	34.98	33.34	34.94	34.94	5.37%	7,771,225
Feb 2, 2026	32.30	34.95	32.00	33.16	33.16	0.15%	8,664,236
Jan 30, 2026	33.83	33.96	32.60	33.11	33.11	-2.27%	4,808,901
Jan 29, 2026	34.77	35.20	33.79	33.88	33.88	-3.20%	5,623,138
Jan 28, 2026	34.81	35.87	34.14	35.00	35.00	1.21%	6,383,000
Jan 27, 2026	34.35	34.75	33.16	34.58	34.58	-0.32%	6,094,285
Jan 26, 2026	35.78	36.20	34.38	34.69	34.69	-4.22%	7,726,800
Jan 23, 2026	36.05	36.94	35.38	36.22	36.22	0.56%	9,965,723
Jan 22, 2026	39.08	39.58	35.73	36.02	36.02	-3.33%	14,222,050
Jan 21, 2026	36.07	37.49	35.66	37.26	37.26	2.70%	9,711,850
Jan 20, 2026	36.00	36.89	35.61	36.28	36.28	0.42%	7,677,160
Jan 19, 2026	37.89	37.89	36.02	36.13	36.13	-3.63%	11,779,162
Jan 16, 2026	34.00	38.40	34.00	37.49	37.49	9.75%	17,518,350
Jan 15, 2026	33.78	34.43	32.88	34.16	34.16	0.83%	7,790,473
Jan 14, 2026	33.80	34.72	33.45	33.88	33.88	-0.03%	8,449,740
Jan 13, 2026	34.54	35.17	33.82	33.89	33.89	-1.91%	7,133,502
Jan 12, 2026	35.20	35.44	34.11	34.55	34.55	-1.79%	8,342,483
Jan 9, 2026	34.65	35.50	34.46	35.18	35.18	1.53%	6,145,227
Jan 8, 2026	34.54	35.53	34.29	34.65	34.65	0.17%	5,943,480
Jan 7, 2026	34.35	35.28	33.97	34.59	34.59	0.90%	6,175,655
Jan 6, 2026	34.88	35.18	34.05	34.28	34.28	-2.34%	6,028,765
Jan 5, 2026	34.68	35.55	34.40	35.10	35.10	1.50%	5,940,990
Dec 31, 2025	35.90	35.95	34.42	34.58	34.58	-2.78%	5,234,100
Dec 30, 2025	35.70	36.05	35.39	35.57	35.57	-2.39%	7,317,339
Dec 29, 2025	37.06	38.39	36.17	36.44	36.44	-1.11%	11,433,120
Dec 26, 2025	37.28	37.71	36.00	36.85	36.85	-1.15%	5,360,873
Dec 25, 2025	37.52	37.95	36.86	37.28	37.28	-0.08%	5,010,812
Dec 24, 2025	36.68	37.68	36.16	37.31	37.31	2.22%	5,081,440
Dec 23, 2025	36.76	37.30	36.20	36.50	36.50	-1.30%	3,821,055
Dec 22, 2025	37.01	37.98	36.76	36.98	36.98	0.11%	4,750,800
Dec 19, 2025	37.22	37.55	36.41	36.94	36.94	-0.70%	4,861,831
Dec 18, 2025	37.02	38.70	37.02	37.20	37.20	-1.09%	7,032,985
Dec 17, 2025	35.88	38.00	34.01	37.61	37.61	5.14%	11,105,760
Dec 16, 2025	37.00	37.54	35.35	35.77	35.77	-2.72%	4,689,900
Dec 15, 2025	37.48	37.73	36.46	36.77	36.77	-2.23%	4,805,300
Dec 12, 2025	37.70	38.33	37.50	37.61	37.61	-0.97%	4,454,034
Dec 11, 2025	38.12	38.84	37.66	37.98	37.98	-0.58%	4,716,705
Dec 10, 2025	38.00	38.71	37.67	38.20	38.20	-	6,698,700
Dec 9, 2025	39.38	39.38	38.13	38.20	38.20	-3.34%	5,661,065
Dec 8, 2025	39.50	40.12	38.48	39.52	39.52	1.62%	9,810,534
Dec 5, 2025	38.00	39.00	36.67	38.89	38.89	1.86%	6,950,846
Dec 4, 2025	38.40	39.36	38.18	38.18	38.18	-0.50%	5,834,898
Dec 3, 2025	39.48	39.59	37.80	38.37	38.37	-0.90%	5,237,029
Dec 2, 2025	39.19	39.44	37.85	38.72	38.72	-2.22%	8,956,122
Dec 1, 2025	38.55	40.75	38.17	39.60	39.60	3.86%	11,840,290
Nov 28, 2025	36.40	38.50	35.64	38.13	38.13	6.33%	14,553,918