SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.90	40.73	39.68	40.26	40.26	0.15%	2,943,757
Apr 28, 2026	41.75	41.88	39.83	40.20	40.20	-4.74%	4,156,275
Apr 27, 2026	41.80	42.59	41.31	42.20	42.20	1.54%	3,598,353
Apr 24, 2026	42.46	42.92	41.29	41.56	41.56	-2.37%	4,575,555
Apr 23, 2026	45.55	45.55	42.42	42.57	42.57	-6.52%	7,748,989
Apr 22, 2026	45.74	46.30	44.71	45.54	45.54	-1.04%	5,997,308
Apr 21, 2026	46.35	46.97	45.61	46.02	46.02	-2.33%	5,862,640
Apr 20, 2026	45.12	47.20	44.98	47.12	47.12	3.88%	9,142,714
Apr 17, 2026	45.00	46.79	44.88	45.36	45.36	-0.64%	7,990,610
Apr 16, 2026	43.99	47.80	43.68	45.65	45.65	2.58%	9,411,451
Apr 15, 2026	47.95	47.95	44.12	44.50	44.50	-8.25%	10,153,918
Apr 14, 2026	45.76	48.50	44.58	48.50	48.50	4.10%	11,108,150
Apr 13, 2026	44.25	47.60	43.89	46.59	46.59	3.53%	11,534,360
Apr 10, 2026	42.97	45.00	42.26	45.00	45.00	5.83%	12,136,088
Apr 9, 2026	42.48	43.18	41.95	42.52	42.52	-2.23%	8,675,911
Apr 8, 2026	42.39	43.57	41.12	43.49	43.49	4.69%	12,561,037
Apr 7, 2026	39.88	41.67	39.88	41.54	41.54	4.19%	10,339,710
Apr 3, 2026	39.66	42.78	39.46	39.87	39.87	3.05%	9,265,094
Apr 2, 2026	39.50	40.80	38.35	38.69	38.69	-3.28%	6,959,523
Apr 1, 2026	39.99	42.39	39.66	40.00	40.00	2.62%	9,421,166
Mar 31, 2026	40.50	40.67	38.88	38.98	38.98	-5.78%	8,051,581
Mar 30, 2026	40.52	41.50	39.77	41.37	41.37	-0.60%	8,589,266
Mar 27, 2026	40.02	42.46	39.62	41.62	41.62	2.56%	13,540,307
Mar 26, 2026	42.58	43.35	40.39	40.58	40.58	-7.33%	14,218,420
Mar 25, 2026	37.51	43.79	37.51	43.79	43.79	20.01%	7,776,037
Mar 24, 2026	35.62	36.70	34.46	36.49	36.49	4.05%	5,377,177
Mar 23, 2026	36.01	36.58	34.71	35.07	35.07	-6.73%	6,853,043
Mar 20, 2026	40.23	41.48	37.56	37.60	37.60	-4.67%	9,972,498
Mar 19, 2026	38.08	40.73	37.99	39.44	39.44	1.52%	10,535,000
Mar 18, 2026	37.40	39.34	37.08	38.85	38.85	4.16%	8,244,682
Mar 17, 2026	38.21	38.53	37.00	37.30	37.30	-3.82%	5,416,220
Mar 16, 2026	36.30	38.99	35.90	38.78	38.78	5.96%	6,195,381
Mar 13, 2026	36.99	37.26	36.20	36.60	36.60	-1.35%	3,928,295
Mar 12, 2026	38.26	38.30	36.75	37.10	37.10	-3.01%	3,288,929
Mar 11, 2026	38.00	39.28	37.89	38.25	38.25	0.45%	5,776,340
Mar 10, 2026	36.69	38.25	36.69	38.08	38.08	5.14%	4,766,841
Mar 9, 2026	36.35	36.80	35.12	36.22	36.22	-2.27%	4,349,500
Mar 6, 2026	35.50	38.29	35.50	37.06	37.06	5.43%	5,793,021
Mar 5, 2026	35.63	36.28	34.95	35.15	35.15	1.01%	2,162,182
Mar 4, 2026	34.55	35.38	34.30	34.80	34.80	-0.43%	2,128,114
Mar 3, 2026	36.30	36.69	34.95	34.95	34.95	-2.51%	3,707,071
Mar 2, 2026	35.90	36.50	35.40	35.85	35.85	-1.24%	3,129,928
Feb 27, 2026	36.75	36.83	36.11	36.30	36.30	-2.10%	2,521,480
Feb 26, 2026	36.25	37.10	35.96	37.08	37.08	2.43%	3,251,700
Feb 25, 2026	36.34	36.50	35.91	36.20	36.20	-	2,534,840
Feb 24, 2026	36.32	36.77	35.70	36.20	36.20	1.26%	2,460,378
Feb 13, 2026	35.98	36.48	35.73	35.75	35.75	-1.24%	2,710,948
Feb 12, 2026	35.58	36.66	35.22	36.20	36.20	2.49%	4,464,329
Feb 11, 2026	34.91	35.66	34.72	35.32	35.32	1.00%	2,634,234
Feb 10, 2026	34.87	35.49	34.71	34.97	34.97	0.26%	1,892,580
Feb 9, 2026	34.70	35.23	34.46	34.88	34.88	1.78%	2,223,680
Feb 6, 2026	33.87	34.99	33.60	34.27	34.27	0.20%	2,158,200
Feb 5, 2026	34.44	34.87	33.98	34.20	34.20	-1.50%	1,636,800
Feb 4, 2026	34.70	35.75	34.30	34.72	34.72	0.03%	2,632,220
Feb 3, 2026	33.61	34.73	33.42	34.71	34.71	3.86%	2,442,000
Feb 2, 2026	33.84	34.40	33.33	33.42	33.42	-1.97%	2,090,880
Jan 30, 2026	32.70	34.14	32.41	34.09	34.09	4.54%	3,323,493
Jan 29, 2026	33.84	34.10	32.60	32.61	32.61	-4.37%	3,347,680
Jan 28, 2026	35.29	35.40	33.72	34.10	34.10	-3.37%	2,901,127
Jan 27, 2026	34.55	35.33	33.46	35.29	35.29	2.32%	2,824,229
Jan 26, 2026	35.40	35.66	34.37	34.49	34.49	-2.41%	2,385,168
Jan 23, 2026	35.46	35.46	35.03	35.34	35.34	-0.25%	2,274,653
Jan 22, 2026	34.88	35.61	34.70	35.43	35.43	1.34%	2,569,900
Jan 21, 2026	34.35	35.32	34.09	34.96	34.96	0.89%	2,221,889
Jan 20, 2026	35.27	35.49	34.17	34.65	34.65	-1.76%	2,914,635
Jan 19, 2026	35.51	35.99	35.08	35.27	35.27	-1.07%	2,567,140
Jan 16, 2026	34.88	35.92	34.45	35.65	35.65	2.38%	3,693,480
Jan 15, 2026	35.00	35.26	34.42	34.82	34.82	-1.47%	2,607,787
Jan 14, 2026	34.09	35.43	34.08	35.34	35.34	3.79%	5,354,393
Jan 13, 2026	35.42	35.45	33.90	34.05	34.05	-3.79%	3,581,135
Jan 12, 2026	34.20	35.70	33.74	35.39	35.39	3.72%	4,699,243
Jan 9, 2026	34.40	34.40	33.73	34.12	34.12	-0.96%	2,890,580
Jan 8, 2026	34.11	34.55	33.79	34.45	34.45	0.94%	2,536,316
Jan 7, 2026	33.87	34.29	33.47	34.13	34.13	0.80%	2,015,783
Jan 6, 2026	34.14	34.18	33.53	33.86	33.86	-0.82%	2,354,060
Jan 5, 2026	33.92	34.29	33.79	34.14	34.14	0.77%	2,166,020
Dec 31, 2025	34.62	34.62	33.83	33.88	33.88	-2.02%	2,204,500
Dec 30, 2025	34.17	34.99	34.17	34.58	34.58	0.20%	2,429,973
Dec 29, 2025	35.15	35.23	34.40	34.51	34.51	-1.17%	3,230,246
Dec 26, 2025	34.81	36.57	34.51	34.92	34.92	0.55%	5,786,303
Dec 25, 2025	33.68	34.74	33.51	34.73	34.73	3.21%	3,117,765
Dec 24, 2025	33.36	33.97	33.00	33.65	33.65	0.36%	2,011,120
Dec 23, 2025	32.97	33.64	32.76	33.53	33.53	1.48%	2,326,960
Dec 22, 2025	32.50	33.33	32.50	33.04	33.04	1.76%	1,766,980
Dec 19, 2025	32.78	33.09	32.45	32.47	32.47	0.03%	1,410,500
Dec 18, 2025	32.61	32.97	32.45	32.46	32.46	-1.19%	1,382,280
Dec 17, 2025	32.00	32.87	31.55	32.85	32.85	2.66%	1,994,292
Dec 16, 2025	32.60	32.84	31.92	32.00	32.00	-2.59%	1,582,737
Dec 15, 2025	32.39	33.63	32.02	32.85	32.85	1.64%	2,349,512
Dec 12, 2025	32.73	32.95	31.96	32.32	32.32	-0.86%	1,651,060
Dec 11, 2025	33.36	33.36	32.55	32.60	32.60	-1.98%	1,517,560
Dec 10, 2025	33.12	33.42	32.73	33.26	33.26	-0.33%	1,778,594
Dec 9, 2025	33.42	33.79	32.91	33.37	33.37	0.06%	2,652,960
Dec 8, 2025	32.79	33.75	32.30	33.35	33.35	2.71%	2,852,549
Dec 5, 2025	31.18	33.33	31.15	32.47	32.47	4.14%	2,482,288
Dec 4, 2025	31.50	31.76	30.90	31.18	31.18	-1.02%	935,200
Dec 3, 2025	31.83	32.16	31.45	31.50	31.50	-1.25%	1,002,809
Dec 2, 2025	32.31	32.47	31.86	31.90	31.90	-1.66%	925,978
Dec 1, 2025	32.04	32.76	31.80	32.44	32.44	1.69%	1,297,418
Nov 28, 2025	31.82	31.97	31.46	31.90	31.90	0.69%	953,320