SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.70	39.19	37.45	38.68	38.68	2.36%	1,364,809
Apr 28, 2026	38.87	39.30	37.53	37.79	37.79	-3.82%	1,134,972
Apr 27, 2026	38.84	39.59	38.48	39.29	39.29	0.95%	713,436
Apr 24, 2026	39.80	39.80	38.31	38.92	38.92	0.44%	573,941
Apr 23, 2026	39.24	39.77	38.30	38.75	38.75	-1.72%	738,536
Apr 22, 2026	39.80	39.80	39.15	39.43	39.43	-0.93%	674,060
Apr 21, 2026	39.42	40.07	39.12	39.80	39.80	0.58%	776,030
Apr 20, 2026	38.61	40.00	38.36	39.57	39.57	2.33%	1,036,495
Apr 17, 2026	39.10	39.29	38.30	38.67	38.67	-1.40%	1,051,029
Apr 16, 2026	38.24	39.25	38.08	39.22	39.22	2.54%	1,304,439
Apr 15, 2026	38.87	39.18	38.09	38.25	38.25	-1.62%	1,143,383
Apr 14, 2026	40.20	41.00	38.30	38.88	38.88	-3.31%	2,322,222
Apr 13, 2026	38.02	41.98	38.01	40.21	40.21	5.32%	2,460,288
Apr 10, 2026	37.58	38.82	37.47	38.18	38.18	2.41%	1,165,690
Apr 9, 2026	39.22	39.22	37.13	37.28	37.28	-3.07%	857,309
Apr 8, 2026	38.16	38.74	37.83	38.46	38.46	3.17%	776,760
Apr 7, 2026	36.66	37.56	36.46	37.28	37.28	2.19%	828,654
Apr 3, 2026	37.80	37.93	36.20	36.48	36.48	-3.03%	614,000
Apr 2, 2026	39.05	39.09	37.43	37.62	37.62	-3.32%	597,200
Apr 1, 2026	39.28	39.35	38.38	38.91	38.91	1.57%	521,500
Mar 31, 2026	39.30	39.30	37.37	38.31	38.31	-0.78%	738,300
Mar 30, 2026	38.49	39.00	38.02	38.61	38.61	0.23%	813,300
Mar 27, 2026	37.18	39.26	36.88	38.52	38.52	2.91%	1,301,430
Mar 26, 2026	39.71	40.50	37.14	37.43	37.43	-5.34%	1,029,690
Mar 25, 2026	38.00	40.39	38.00	39.54	39.54	4.11%	1,304,879
Mar 24, 2026	37.50	38.20	36.27	37.98	37.98	5.59%	1,235,947
Mar 23, 2026	38.33	38.33	35.44	35.97	35.97	-5.69%	1,238,810
Mar 20, 2026	39.70	40.15	38.02	38.14	38.14	-3.42%	624,249
Mar 19, 2026	40.85	41.26	39.20	39.49	39.49	-4.08%	726,650
Mar 18, 2026	40.89	41.49	40.23	41.17	41.17	1.55%	756,360
Mar 17, 2026	42.00	42.00	40.42	40.54	40.54	-3.01%	718,450
Mar 16, 2026	41.82	42.10	41.41	41.80	41.80	-0.05%	466,971
Mar 13, 2026	41.69	42.85	41.60	41.82	41.82	-0.26%	619,650
Mar 12, 2026	43.41	43.41	41.71	41.93	41.93	-2.22%	611,690
Mar 11, 2026	43.25	43.79	42.54	42.88	42.88	-0.37%	886,650
Mar 10, 2026	41.94	43.27	41.94	43.04	43.04	3.86%	1,011,343
Mar 9, 2026	43.00	43.00	41.01	41.44	41.44	-3.81%	934,730
Mar 6, 2026	43.71	43.92	43.03	43.08	43.08	-1.26%	910,610
Mar 5, 2026	43.22	44.39	42.75	43.63	43.63	2.80%	1,205,220
Mar 4, 2026	45.06	45.10	41.87	42.44	42.44	0.88%	839,940
Mar 3, 2026	43.54	44.12	42.00	42.07	42.07	-3.38%	862,799
Mar 2, 2026	46.00	46.00	43.35	43.54	43.54	-5.82%	1,402,600
Feb 27, 2026	46.52	46.58	45.51	46.23	46.23	-0.13%	778,450
Feb 26, 2026	45.56	46.29	45.32	46.29	46.29	1.60%	1,005,300
Feb 25, 2026	45.45	45.67	44.86	45.56	45.56	0.80%	784,500
Feb 24, 2026	44.48	45.77	43.78	45.20	45.20	3.22%	1,141,730
Feb 13, 2026	43.45	44.22	43.26	43.79	43.79	0.46%	670,480
Feb 12, 2026	44.38	44.48	43.58	43.59	43.59	-1.65%	636,229
Feb 11, 2026	44.65	45.27	44.25	44.32	44.32	-1.03%	564,500
Feb 10, 2026	44.59	45.25	44.40	44.78	44.78	0.40%	669,800
Feb 9, 2026	45.00	45.30	44.45	44.60	44.60	-0.60%	722,840
Feb 6, 2026	43.91	45.30	43.75	44.87	44.87	0.81%	1,108,800
Feb 5, 2026	43.97	45.49	43.97	44.51	44.51	0.84%	873,890
Feb 4, 2026	44.15	45.18	43.80	44.14	44.14	-0.02%	964,720
Feb 3, 2026	44.78	44.78	42.73	44.15	44.15	3.35%	1,255,195
Feb 2, 2026	43.73	44.90	42.67	42.72	42.72	-2.26%	1,107,536
Jan 30, 2026	42.20	43.98	42.19	43.71	43.71	3.65%	1,498,105
Jan 29, 2026	43.22	43.72	42.14	42.17	42.17	-2.90%	1,169,140
Jan 28, 2026	44.16	44.85	43.13	43.43	43.43	-2.67%	1,280,849
Jan 27, 2026	44.95	45.12	43.30	44.62	44.62	-1.24%	1,704,487
Jan 26, 2026	47.76	47.79	45.02	45.18	45.18	-4.70%	1,657,890
Jan 23, 2026	47.25	48.11	46.75	47.41	47.41	0.34%	1,323,650
Jan 22, 2026	47.21	48.76	46.93	47.25	47.25	-0.90%	1,475,662
Jan 21, 2026	49.10	49.10	47.20	47.68	47.68	-2.91%	1,949,439
Jan 20, 2026	52.08	53.02	48.40	49.11	49.11	-4.29%	3,334,165
Jan 19, 2026	48.02	53.86	47.90	51.31	51.31	7.23%	4,978,280
Jan 16, 2026	46.07	47.90	46.07	47.85	47.85	4.38%	2,603,999
Jan 15, 2026	46.46	46.78	45.38	45.84	45.84	-1.55%	1,310,903
Jan 14, 2026	46.81	48.44	45.95	46.56	46.56	-0.56%	2,751,520
Jan 13, 2026	46.66	46.95	45.45	46.82	46.82	0.34%	2,248,016
Jan 12, 2026	47.40	47.69	45.28	46.66	46.66	-1.95%	3,106,735
Jan 9, 2026	48.60	48.71	47.05	47.59	47.59	-1.84%	2,263,026
Jan 8, 2026	49.58	49.82	48.26	48.48	48.48	-2.22%	1,611,870
Jan 7, 2026	50.50	51.50	49.18	49.58	49.58	-0.96%	1,329,270
Jan 6, 2026	51.63	53.50	50.01	50.06	50.06	-2.15%	1,582,228
Jan 5, 2026	49.79	51.64	49.70	51.16	51.16	2.65%	1,285,975
Dec 31, 2025	51.90	52.24	49.80	49.84	49.84	-4.10%	1,673,698
Dec 30, 2025	53.05	53.05	51.61	51.97	51.97	-2.15%	1,547,697
Dec 29, 2025	53.87	53.87	51.60	53.11	53.11	-1.26%	1,649,260
Dec 26, 2025	54.50	55.50	53.60	53.79	53.79	-1.16%	985,090
Dec 25, 2025	55.46	55.70	54.07	54.42	54.42	-1.40%	1,102,637
Dec 24, 2025	56.89	57.30	54.72	55.19	55.19	-2.51%	1,324,188
Dec 23, 2025	57.53	57.93	55.78	56.61	56.61	-1.82%	876,420
Dec 22, 2025	59.80	59.80	57.15	57.66	57.66	-1.94%	824,497
Dec 19, 2025	57.82	59.81	57.73	58.80	58.80	2.21%	509,495
Dec 18, 2025	58.19	58.54	57.13	57.53	57.53	-1.30%	421,950
Dec 17, 2025	58.91	58.91	57.03	58.29	58.29	0.15%	481,600
Dec 16, 2025	56.97	59.73	56.97	58.20	58.20	-2.58%	665,568
Dec 15, 2025	61.00	61.30	59.48	59.74	59.74	-2.78%	846,560
Dec 12, 2025	62.00	62.18	60.70	61.45	61.45	-0.15%	798,948
Dec 11, 2025	63.00	64.00	61.12	61.54	61.54	-0.61%	1,091,160
Dec 10, 2025	59.88	62.78	59.84	61.92	61.92	3.34%	1,782,100
Dec 9, 2025	60.34	61.76	59.09	59.92	59.92	-0.68%	969,970
Dec 8, 2025	58.27	61.66	57.57	60.33	60.33	3.59%	1,472,800
Dec 5, 2025	57.73	58.95	56.86	58.24	58.24	0.97%	772,070
Dec 4, 2025	56.72	57.90	56.34	57.68	57.68	2.20%	571,320
Dec 3, 2025	57.50	58.05	56.11	56.44	56.44	-1.84%	854,290
Dec 2, 2025	60.62	60.78	57.50	57.50	57.50	-4.53%	1,050,770
Dec 1, 2025	61.02	61.80	59.00	60.23	60.23	-0.18%	1,014,719
Nov 28, 2025	57.22	60.99	56.03	60.34	60.34	6.51%	1,877,276