SHE:301491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.51	48.87	47.74	48.84	-	1.58%	454,181
Apr 28, 2026	49.38	49.38	48.00	48.08	48.08	-2.67%	807,346
Apr 27, 2026	48.63	49.44	48.32	49.40	49.40	0.86%	537,714
Apr 24, 2026	48.51	49.15	48.13	48.98	48.98	0.76%	714,684
Apr 23, 2026	49.32	49.67	48.59	48.61	48.61	-1.56%	1,052,294
Apr 22, 2026	50.52	50.79	49.30	49.38	49.38	-2.80%	991,687
Apr 21, 2026	51.19	51.31	50.28	50.80	50.80	-0.76%	553,687
Apr 20, 2026	50.96	51.27	50.70	51.19	51.19	0.47%	513,870
Apr 17, 2026	50.90	50.97	50.45	50.95	50.95	-	498,118
Apr 16, 2026	50.72	51.01	50.43	50.95	50.95	0.43%	546,789
Apr 15, 2026	50.94	51.28	50.47	50.73	50.73	0.16%	596,321
Apr 14, 2026	50.32	50.80	50.28	50.65	50.65	0.90%	555,957
Apr 13, 2026	49.80	50.25	49.60	50.20	50.20	-0.20%	388,908
Apr 10, 2026	50.10	50.69	49.80	50.30	50.30	1.04%	547,289
Apr 9, 2026	49.90	50.15	49.52	49.78	49.78	-0.78%	455,471
Apr 8, 2026	49.40	50.31	49.13	50.17	50.17	3.49%	704,311
Apr 7, 2026	48.20	48.80	48.18	48.48	48.48	0.71%	240,600
Apr 3, 2026	49.08	49.28	48.12	48.14	48.14	-1.82%	473,548
Apr 2, 2026	49.94	49.94	48.75	49.03	49.03	-1.63%	495,445
Apr 1, 2026	49.44	49.84	49.30	49.84	49.84	2.07%	528,758
Mar 31, 2026	49.39	49.77	48.67	48.83	48.83	-0.95%	475,694
Mar 30, 2026	49.80	49.80	48.51	49.30	49.30	-1.69%	708,519
Mar 27, 2026	49.57	50.34	49.40	50.15	50.15	0.62%	467,632
Mar 26, 2026	51.03	51.40	49.63	49.84	49.84	-2.33%	595,885
Mar 25, 2026	50.55	51.43	50.55	51.03	51.03	1.03%	607,493
Mar 24, 2026	50.66	50.66	49.30	50.51	50.51	1.32%	736,584
Mar 23, 2026	52.85	52.85	49.60	49.85	49.85	-7.69%	1,716,764
Mar 20, 2026	55.86	56.46	53.90	54.00	54.00	-2.77%	1,578,715
Mar 19, 2026	57.21	57.50	55.30	55.54	55.54	-3.73%	1,814,255
Mar 18, 2026	57.99	58.47	56.93	57.69	57.69	-0.69%	1,938,338
Mar 17, 2026	55.45	58.97	55.38	58.09	58.09	4.89%	3,656,523
Mar 16, 2026	55.00	55.49	54.70	55.38	55.38	0.36%	597,685
Mar 13, 2026	55.24	56.04	55.01	55.18	55.18	-0.70%	843,553
Mar 12, 2026	55.20	55.66	54.80	55.57	55.57	0.67%	712,500
Mar 11, 2026	55.63	55.98	55.18	55.20	55.20	-0.63%	754,180
Mar 10, 2026	54.43	55.63	54.37	55.55	55.55	2.89%	1,019,003
Mar 9, 2026	54.08	54.56	53.18	53.99	53.99	-1.44%	987,210
Mar 6, 2026	54.11	54.96	54.06	54.78	54.78	1.07%	555,488
Mar 5, 2026	55.01	55.19	54.18	54.20	54.20	-0.20%	805,863
Mar 4, 2026	55.20	55.28	53.70	54.31	54.31	-2.48%	1,453,454
Mar 3, 2026	58.15	58.97	55.67	55.69	55.69	-4.03%	2,011,058
Mar 2, 2026	57.82	59.29	57.61	58.03	58.03	-1.39%	1,461,946
Feb 27, 2026	57.70	58.86	57.40	58.85	58.85	1.78%	1,541,677
Feb 26, 2026	57.28	57.87	56.82	57.82	57.82	1.07%	1,204,946
Feb 25, 2026	57.55	57.55	57.00	57.21	57.21	0.12%	810,336
Feb 24, 2026	57.00	57.26	56.71	57.14	57.14	0.85%	824,053
Feb 13, 2026	56.26	57.55	56.26	56.66	56.66	0.73%	1,033,564
Feb 12, 2026	56.65	56.86	56.23	56.25	56.25	-0.92%	727,591
Feb 11, 2026	56.61	57.18	56.50	56.77	56.77	0.11%	564,162
Feb 10, 2026	56.88	57.25	56.62	56.71	56.71	-0.44%	776,655
Feb 9, 2026	57.03	57.48	56.57	56.96	56.96	1.08%	1,280,947
Feb 6, 2026	56.01	56.88	55.81	56.35	56.35	-0.79%	1,523,368
Feb 5, 2026	56.43	57.10	56.19	56.80	56.80	0.67%	788,501
Feb 4, 2026	56.40	56.88	56.06	56.42	56.42	-0.25%	634,300
Feb 3, 2026	55.90	56.79	55.90	56.56	56.56	1.36%	784,400
Feb 2, 2026	57.80	57.80	55.72	55.80	55.80	-3.48%	1,325,761
Jan 30, 2026	56.98	57.95	56.40	57.81	57.81	1.80%	848,094
Jan 29, 2026	57.70	57.90	56.75	56.79	56.79	-1.37%	899,476
Jan 28, 2026	58.99	58.99	57.51	57.58	57.58	-2.24%	997,824
Jan 27, 2026	58.99	59.16	57.02	58.90	58.90	-0.47%	1,239,218
Jan 26, 2026	60.58	60.58	59.10	59.18	59.18	-1.84%	1,147,726
Jan 23, 2026	59.58	60.33	59.55	60.29	60.29	1.28%	948,586
Jan 22, 2026	60.98	61.28	59.38	59.53	59.53	-2.06%	1,428,236
Jan 21, 2026	60.30	60.94	60.08	60.78	60.78	0.21%	899,900
Jan 20, 2026	60.59	61.39	60.33	60.65	60.65	-0.54%	1,360,120
Jan 19, 2026	59.59	61.58	59.18	60.98	60.98	2.16%	2,231,717
Jan 16, 2026	59.00	59.75	58.66	59.69	59.69	2.12%	1,761,948
Jan 15, 2026	58.03	58.80	58.01	58.45	58.45	-0.27%	801,958
Jan 14, 2026	58.06	59.30	58.02	58.61	58.61	0.48%	1,501,720
Jan 13, 2026	58.99	59.22	58.11	58.33	58.33	-0.85%	1,221,211
Jan 12, 2026	58.00	59.00	57.90	58.83	58.83	1.07%	1,556,695
Jan 9, 2026	58.40	58.42	57.70	58.21	58.21	-0.33%	1,356,416
Jan 8, 2026	57.35	59.18	57.23	58.40	58.40	2.47%	1,994,285
Jan 7, 2026	57.35	57.35	56.71	56.99	56.99	-0.26%	861,863
Jan 6, 2026	56.93	57.30	56.69	57.14	57.14	0.33%	1,005,958
Jan 5, 2026	56.21	56.95	55.95	56.95	56.95	1.55%	1,057,793
Dec 31, 2025	55.35	56.50	55.26	56.08	56.08	1.69%	1,066,258
Dec 30, 2025	55.46	55.65	55.15	55.15	55.15	-0.72%	563,841
Dec 29, 2025	56.38	56.38	55.43	55.55	55.55	-1.40%	818,036
Dec 26, 2025	55.98	57.39	55.55	56.34	56.34	0.66%	967,088
Dec 25, 2025	55.48	56.00	55.48	55.97	55.97	0.39%	461,950
Dec 24, 2025	55.14	55.95	55.02	55.75	55.75	1.01%	612,849
Dec 23, 2025	55.65	55.75	55.15	55.19	55.19	-0.81%	515,024
Dec 22, 2025	55.20	55.95	55.20	55.64	55.64	0.80%	601,300
Dec 19, 2025	54.77	55.46	54.77	55.20	55.20	0.91%	546,394
Dec 18, 2025	54.98	55.35	54.62	54.70	54.70	-0.82%	587,721
Dec 17, 2025	55.00	55.38	53.92	55.15	55.15	0.55%	902,300
Dec 16, 2025	56.27	56.57	54.83	54.85	54.85	-2.63%	1,031,399
Dec 15, 2025	56.90	57.14	56.31	56.33	56.33	-0.84%	591,996
Dec 12, 2025	56.79	57.35	56.29	56.81	56.81	0.16%	635,196
Dec 11, 2025	57.48	57.62	56.69	56.72	56.72	-1.32%	683,198
Dec 10, 2025	56.84	57.69	56.60	57.48	57.48	0.91%	681,477
Dec 9, 2025	57.45	58.15	56.91	56.96	56.96	-1.20%	693,743
Dec 8, 2025	57.50	57.72	57.11	57.65	57.65	0.73%	658,416
Dec 5, 2025	57.08	57.28	56.09	57.23	57.23	0.83%	580,039
Dec 4, 2025	57.81	58.00	56.51	56.76	56.76	-2.31%	947,100
Dec 3, 2025	59.85	60.18	57.57	58.10	58.10	-2.92%	1,483,465
Dec 2, 2025	59.50	61.29	59.02	59.85	59.85	0.55%	2,404,716
Dec 1, 2025	57.85	60.00	57.52	59.52	59.52	3.50%	1,842,775
Nov 28, 2025	57.47	57.58	56.88	57.51	57.51	-0.05%	596,033