SHE:301373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	120.01	121.66	113.25	113.75	113.75	-2.36%	8,137,899
Apr 27, 2026	114.10	131.88	112.91	116.50	116.50	4.18%	10,236,830
Apr 24, 2026	105.05	114.50	100.00	111.83	111.83	5.29%	8,934,955
Apr 23, 2026	98.21	106.66	91.00	106.21	106.21	7.26%	9,404,383
Apr 22, 2026	98.94	101.00	94.60	99.02	99.02	-0.63%	8,116,784
Apr 21, 2026	99.70	105.58	96.66	99.65	99.65	2.09%	8,127,814
Apr 20, 2026	100.91	105.18	97.00	97.61	97.61	-2.89%	7,064,907
Apr 17, 2026	91.19	107.77	91.19	100.51	100.51	8.15%	10,177,810
Apr 16, 2026	85.96	93.88	83.00	92.94	92.94	6.83%	9,619,466
Apr 15, 2026	88.73	92.84	86.42	87.00	87.00	-2.38%	7,172,598
Apr 14, 2026	96.07	97.00	88.06	89.12	89.12	-5.55%	9,115,160
Apr 13, 2026	79.01	96.88	78.21	94.36	94.36	14.26%	11,979,020
Apr 10, 2026	81.76	87.57	79.70	82.58	82.58	1.54%	10,030,600
Apr 9, 2026	81.73	82.61	77.00	81.33	81.33	-0.57%	7,614,520
Apr 8, 2026	83.36	87.88	81.18	81.80	81.80	-1.28%	11,326,890
Apr 7, 2026	69.90	82.86	69.20	82.86	82.86	20.00%	7,597,699
Apr 3, 2026	67.57	72.62	65.00	69.05	69.05	2.22%	7,096,528
Apr 2, 2026	71.84	73.41	67.17	67.55	67.55	-5.76%	6,559,637
Apr 1, 2026	68.13	75.96	68.12	71.68	71.68	9.44%	10,345,660
Mar 31, 2026	69.00	69.80	64.78	65.50	65.50	-6.24%	7,184,636
Mar 30, 2026	68.24	71.00	65.11	69.86	69.86	-1.69%	9,093,473
Mar 27, 2026	65.48	75.32	65.48	71.06	71.06	4.52%	9,353,367
Mar 26, 2026	62.54	73.35	61.61	67.99	67.99	5.79%	10,371,219
Mar 25, 2026	65.00	68.55	64.10	64.27	64.27	2.02%	10,953,300
Mar 24, 2026	64.10	64.37	56.36	63.00	63.00	-2.79%	8,042,115
Mar 23, 2026	61.00	65.85	61.00	64.81	64.81	1.47%	6,635,897
Mar 20, 2026	71.00	71.34	63.00	63.87	63.87	-8.76%	7,621,388
Mar 19, 2026	72.70	73.50	67.40	70.00	70.00	-5.41%	7,620,991
Mar 18, 2026	74.26	75.97	71.22	74.00	74.00	-0.34%	8,610,029
Mar 17, 2026	73.13	77.77	68.30	74.25	74.25	2.20%	11,535,254
Mar 16, 2026	69.91	74.81	69.00	72.65	72.65	5.89%	9,313,955
Mar 13, 2026	73.47	75.88	66.89	68.61	68.61	-6.05%	9,268,919
Mar 12, 2026	77.15	77.80	70.30	73.03	73.03	-3.40%	9,519,773
Mar 11, 2026	78.00	82.33	74.80	75.60	75.60	-0.79%	11,271,730
Mar 10, 2026	72.87	78.57	72.87	76.20	76.20	11.39%	13,310,010
Mar 9, 2026	65.77	70.00	62.39	68.41	68.41	2.72%	12,220,510
Mar 6, 2026	58.00	67.99	57.85	66.60	66.60	14.37%	17,236,245
Mar 5, 2026	52.72	59.50	51.40	58.23	58.23	17.38%	19,582,665
Mar 4, 2026	40.75	49.61	40.50	49.61	49.61	20.00%	11,217,089
Mar 3, 2026	42.25	42.88	39.80	41.34	41.34	-3.37%	10,604,470
Mar 2, 2026	45.89	46.04	42.52	42.78	42.78	-8.69%	10,895,510
Feb 27, 2026	46.70	48.88	46.46	46.85	46.85	-3.20%	9,863,527
Feb 26, 2026	43.82	49.89	42.65	48.40	48.40	9.35%	18,214,663
Feb 25, 2026	37.61	44.26	37.61	44.26	44.26	20.01%	14,299,070
Feb 24, 2026	36.01	36.88	35.85	36.88	36.88	2.93%	2,324,503
Feb 13, 2026	36.06	36.57	35.70	35.83	35.83	-0.69%	1,457,622
Feb 12, 2026	35.95	36.20	35.55	36.08	36.08	0.45%	1,544,104
Feb 11, 2026	35.42	36.33	35.40	35.92	35.92	1.04%	1,742,200
Feb 10, 2026	36.09	36.09	35.45	35.55	35.55	-1.52%	1,648,600
Feb 9, 2026	35.26	36.20	35.10	36.10	36.10	3.53%	2,472,900
Feb 6, 2026	34.89	35.62	34.63	34.87	34.87	-0.91%	2,037,500
Feb 5, 2026	34.88	36.28	34.88	35.19	35.19	0.46%	2,633,600
Feb 4, 2026	34.77	35.64	34.63	35.03	35.03	0.26%	1,796,158
Feb 3, 2026	35.61	35.83	34.60	34.94	34.94	-0.34%	2,353,035
Feb 2, 2026	36.03	37.31	35.06	35.06	35.06	-3.76%	3,174,140
Jan 30, 2026	35.31	36.63	34.88	36.43	36.43	1.70%	4,263,300
Jan 29, 2026	35.10	37.15	34.85	35.82	35.82	2.87%	5,493,142
Jan 28, 2026	35.12	35.49	34.67	34.82	34.82	-1.11%	1,470,900
Jan 27, 2026	34.90	35.29	34.12	35.21	35.21	0.83%	1,584,187
Jan 26, 2026	35.33	35.82	34.80	34.92	34.92	-1.13%	1,631,793
Jan 23, 2026	35.16	35.35	34.95	35.32	35.32	0.74%	1,445,104
Jan 22, 2026	35.28	35.31	34.85	35.06	35.06	-0.74%	1,263,700
Jan 21, 2026	34.46	35.38	34.33	35.32	35.32	2.17%	2,371,500
Jan 20, 2026	34.67	35.09	34.32	34.57	34.57	-0.40%	1,861,006
Jan 19, 2026	34.44	34.93	34.21	34.71	34.71	0.78%	1,889,200
Jan 16, 2026	34.08	34.52	33.78	34.44	34.44	1.15%	2,273,250
Jan 15, 2026	33.44	34.12	33.24	34.05	34.05	1.52%	1,605,918
Jan 14, 2026	33.75	34.18	33.17	33.54	33.54	-0.89%	2,429,318
Jan 13, 2026	34.49	34.49	33.65	33.84	33.84	-1.71%	2,470,502
Jan 12, 2026	34.38	34.60	34.00	34.43	34.43	0.17%	2,945,480
Jan 9, 2026	35.39	35.39	34.22	34.37	34.37	-3.05%	4,035,722
Jan 8, 2026	33.52	36.36	33.52	35.45	35.45	6.11%	5,742,815
Jan 7, 2026	32.67	33.60	32.39	33.41	33.41	2.64%	2,593,262
Jan 6, 2026	32.36	32.68	32.26	32.55	32.55	0.62%	1,408,687
Jan 5, 2026	32.10	32.60	32.09	32.35	32.35	0.78%	1,596,559
Dec 31, 2025	32.61	32.81	32.06	32.10	32.10	-1.59%	2,781,135
Dec 30, 2025	33.18	33.19	32.59	32.62	32.62	-2.34%	2,131,021
Dec 29, 2025	32.89	34.18	32.35	33.40	33.40	2.71%	3,024,900
Dec 26, 2025	33.10	33.29	32.33	32.52	32.52	-2.93%	2,713,756
Dec 25, 2025	32.37	34.32	32.21	33.50	33.50	3.88%	4,640,425
Dec 24, 2025	31.59	32.28	31.16	32.25	32.25	3.50%	2,355,997
Dec 23, 2025	32.00	33.39	31.14	31.16	31.16	1.83%	3,015,374
Dec 22, 2025	30.75	30.75	30.48	30.60	30.60	0.59%	554,554
Dec 19, 2025	29.99	30.51	29.89	30.42	30.42	1.91%	687,500
Dec 18, 2025	29.55	30.13	29.44	29.85	29.85	0.84%	624,350
Dec 17, 2025	29.50	29.73	28.94	29.60	29.60	0.54%	754,400
Dec 16, 2025	29.92	30.09	29.40	29.44	29.44	-1.70%	707,800
Dec 15, 2025	30.04	30.23	29.71	29.95	29.95	-0.37%	542,000
Dec 12, 2025	30.00	30.37	29.87	30.06	30.06	0.60%	599,219
Dec 11, 2025	30.65	30.65	29.87	29.88	29.88	-1.81%	903,713
Dec 10, 2025	30.96	31.00	30.31	30.43	30.43	-1.62%	906,961
Dec 9, 2025	31.20	31.34	30.93	30.93	30.93	-0.74%	638,900
Dec 8, 2025	31.17	31.25	30.87	31.16	31.16	0.78%	682,537
Dec 5, 2025	30.45	31.00	30.23	30.92	30.92	1.54%	873,016
Dec 4, 2025	30.85	30.93	30.34	30.45	30.45	-1.30%	546,400
Dec 3, 2025	30.85	31.22	30.80	30.85	30.85	-0.23%	474,100
Dec 2, 2025	31.13	31.31	30.84	30.92	30.92	-1.25%	820,530
Dec 1, 2025	31.00	31.74	31.00	31.31	31.31	1.00%	1,115,700
Nov 28, 2025	30.78	31.04	30.61	31.00	31.00	0.52%	785,108
Nov 27, 2025	30.29	31.35	30.29	30.84	30.84	1.75%	1,141,500