SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.55	41.82	39.70	41.32	41.32	-3.32%	2,092,700
Apr 28, 2026	42.96	43.91	42.16	42.74	42.74	-1.77%	1,103,400
Apr 27, 2026	42.08	43.88	41.65	43.51	43.51	3.37%	1,282,600
Apr 24, 2026	42.32	42.76	41.69	42.09	42.09	-1.06%	793,153
Apr 23, 2026	43.54	43.88	42.42	42.54	42.54	-2.36%	870,030
Apr 22, 2026	43.50	43.67	43.02	43.57	43.57	-0.30%	615,830
Apr 21, 2026	44.40	44.40	43.52	43.70	43.70	-1.80%	896,200
Apr 20, 2026	44.30	44.58	43.80	44.50	44.50	1.11%	935,900
Apr 17, 2026	44.01	44.21	43.37	44.01	44.01	-0.07%	744,917
Apr 16, 2026	44.10	44.22	43.39	44.04	44.04	0.20%	840,000
Apr 15, 2026	43.69	45.30	43.57	43.95	43.95	1.03%	1,467,405
Apr 14, 2026	43.43	43.55	42.83	43.50	43.50	1.02%	768,400
Apr 13, 2026	42.76	43.15	42.27	43.06	43.06	0.68%	503,900
Apr 10, 2026	42.64	43.31	42.64	42.77	42.77	0.87%	623,900
Apr 9, 2026	42.85	43.01	42.24	42.40	42.40	-1.92%	599,000
Apr 8, 2026	42.56	43.23	42.34	43.23	43.23	3.47%	697,700
Apr 7, 2026	40.86	42.89	40.53	41.78	41.78	2.53%	755,864
Apr 3, 2026	41.86	42.05	40.60	40.75	40.75	-2.63%	608,900
Apr 2, 2026	42.80	42.92	41.51	41.85	41.85	-2.22%	514,305
Apr 1, 2026	43.05	43.15	42.48	42.80	42.80	1.25%	602,769
Mar 31, 2026	43.24	43.76	42.10	42.27	42.27	-2.27%	674,700
Mar 30, 2026	42.95	43.58	42.58	43.25	43.25	-	583,964
Mar 27, 2026	42.00	43.50	42.00	43.25	43.25	0.60%	803,531
Mar 26, 2026	43.85	43.96	42.41	42.99	42.99	-1.96%	775,849
Mar 25, 2026	43.00	43.86	42.81	43.85	43.85	1.98%	798,669
Mar 24, 2026	41.99	43.09	41.12	43.00	43.00	4.62%	1,065,701
Mar 23, 2026	43.84	43.84	40.53	41.10	41.10	-6.80%	1,125,901
Mar 20, 2026	45.38	45.60	44.05	44.10	44.10	-2.33%	700,300
Mar 19, 2026	46.17	46.17	45.03	45.15	45.15	-2.63%	854,816
Mar 18, 2026	46.09	46.45	45.51	46.37	46.37	1.13%	822,931
Mar 17, 2026	46.87	47.03	45.75	45.85	45.85	-2.20%	803,100
Mar 16, 2026	46.42	46.93	46.02	46.88	46.88	0.99%	718,244
Mar 13, 2026	46.78	47.15	46.15	46.42	46.42	-1.30%	935,716
Mar 12, 2026	48.32	48.32	46.91	47.03	47.03	-2.27%	1,768,600
Mar 11, 2026	49.47	49.47	48.00	48.12	48.12	-2.08%	1,715,729
Mar 10, 2026	47.71	49.15	47.71	49.14	49.14	2.78%	1,652,356
Mar 9, 2026	48.70	48.88	46.98	47.81	47.81	-3.08%	2,280,600
Mar 6, 2026	48.40	50.26	48.10	49.33	49.33	0.92%	2,237,850
Mar 5, 2026	50.36	50.70	48.31	48.88	48.88	-0.95%	3,169,272
Mar 4, 2026	50.40	51.10	47.87	49.35	49.35	-4.38%	5,102,900
Mar 3, 2026	54.39	56.55	51.59	51.61	51.61	-4.03%	6,802,952
Mar 2, 2026	52.20	53.80	51.78	53.78	53.78	3.26%	4,418,244
Feb 27, 2026	51.56	52.73	51.56	52.08	52.08	0.17%	1,296,900
Feb 26, 2026	51.34	52.30	51.21	51.99	51.99	1.27%	1,488,900
Feb 25, 2026	51.08	52.17	50.67	51.34	51.34	0.31%	1,184,162
Feb 24, 2026	50.91	51.41	49.88	51.18	51.18	1.13%	1,119,527
Feb 13, 2026	50.43	51.38	50.31	50.61	50.61	0.42%	1,125,258
Feb 12, 2026	50.54	51.25	50.10	50.40	50.40	-0.30%	812,905
Feb 11, 2026	51.10	51.38	50.36	50.55	50.55	-0.86%	708,600
Feb 10, 2026	50.61	51.55	50.22	50.99	50.99	0.73%	1,017,127
Feb 9, 2026	50.66	50.97	50.00	50.62	50.62	1.32%	820,348
Feb 6, 2026	49.80	50.91	49.60	49.96	49.96	-0.32%	1,053,298
Feb 5, 2026	49.90	51.55	49.79	50.12	50.12	0.30%	1,179,936
Feb 4, 2026	50.40	51.48	49.80	49.97	49.97	-0.85%	1,024,500
Feb 3, 2026	49.31	50.45	49.18	50.40	50.40	2.61%	1,002,470
Feb 2, 2026	49.97	50.49	49.00	49.12	49.12	-1.68%	836,800
Jan 30, 2026	49.79	50.25	48.72	49.96	49.96	0.34%	1,190,598
Jan 29, 2026	50.67	51.13	49.66	49.79	49.79	-1.01%	1,013,660
Jan 28, 2026	51.65	51.65	50.10	50.30	50.30	-2.61%	1,328,170
Jan 27, 2026	51.40	51.96	49.71	51.65	51.65	-	1,620,109
Jan 26, 2026	52.55	53.96	51.08	51.65	51.65	-2.18%	2,024,341
Jan 23, 2026	53.47	53.47	52.63	52.80	52.80	-1.31%	2,338,392
Jan 22, 2026	52.34	54.40	52.21	53.50	53.50	1.81%	2,059,241
Jan 21, 2026	52.32	53.44	52.00	52.55	52.55	-0.55%	1,348,389
Jan 20, 2026	54.20	54.20	52.32	52.84	52.84	-3.31%	2,443,540
Jan 19, 2026	52.08	55.39	51.57	54.65	54.65	4.10%	4,494,283
Jan 16, 2026	52.50	53.30	52.09	52.50	52.50	-0.08%	1,529,688
Jan 15, 2026	53.17	54.10	52.15	52.54	52.54	-2.16%	1,891,509
Jan 14, 2026	52.76	55.35	52.22	53.70	53.70	1.80%	4,192,918
Jan 13, 2026	54.47	54.47	51.60	52.75	52.75	-3.74%	4,002,747
Jan 12, 2026	54.29	55.50	52.26	54.80	54.80	3.18%	6,244,570
Jan 9, 2026	52.21	55.28	51.50	53.11	53.11	3.13%	7,332,447
Jan 8, 2026	48.60	52.20	48.60	51.50	51.50	5.68%	4,157,849
Jan 7, 2026	49.50	49.50	48.47	48.73	48.73	-1.79%	1,583,118
Jan 6, 2026	49.36	49.80	49.16	49.62	49.62	-0.46%	1,502,602
Jan 5, 2026	50.41	50.41	49.05	49.85	49.85	-0.62%	2,232,742
Dec 31, 2025	47.85	50.28	47.85	50.16	50.16	4.50%	3,256,243
Dec 30, 2025	48.91	48.91	47.73	48.00	48.00	-2.83%	2,395,972
Dec 29, 2025	47.10	49.89	46.90	49.40	49.40	4.37%	2,341,510
Dec 26, 2025	47.37	47.74	46.70	47.33	47.33	0.13%	1,397,390
Dec 25, 2025	46.40	47.45	46.31	47.27	47.27	1.98%	1,544,735
Dec 24, 2025	45.41	46.45	44.91	46.35	46.35	2.61%	1,143,780
Dec 23, 2025	45.79	46.20	45.12	45.17	45.17	-1.55%	700,915
Dec 22, 2025	45.83	46.45	45.83	45.88	45.88	-	646,155
Dec 19, 2025	45.76	46.46	45.53	45.88	45.88	0.77%	683,970
Dec 18, 2025	44.59	46.15	44.52	45.53	45.53	1.13%	998,900
Dec 17, 2025	45.52	45.61	43.91	45.02	45.02	-1.10%	985,770
Dec 16, 2025	46.77	46.77	45.07	45.52	45.52	-2.69%	888,365
Dec 15, 2025	46.56	47.00	46.01	46.78	46.78	0.75%	854,627
Dec 12, 2025	46.90	47.35	46.03	46.43	46.43	-0.75%	1,264,000
Dec 11, 2025	46.61	47.44	46.44	46.78	46.78	0.39%	927,915
Dec 10, 2025	46.88	47.22	46.21	46.60	46.60	0.28%	847,700
Dec 9, 2025	46.15	47.09	45.92	46.47	46.47	0.48%	853,700
Dec 8, 2025	46.20	46.98	45.90	46.25	46.25	1.63%	1,120,150
Dec 5, 2025	44.91	45.56	44.26	45.51	45.51	1.34%	650,000
Dec 4, 2025	45.32	45.66	44.89	44.91	44.91	-0.66%	440,850
Dec 3, 2025	45.91	45.93	44.96	45.21	45.21	-1.65%	668,705
Dec 2, 2025	46.55	46.60	45.90	45.97	45.97	-1.18%	519,835
Dec 1, 2025	46.05	46.98	46.05	46.52	46.52	0.95%	806,285
Nov 28, 2025	45.60	46.10	45.27	46.08	46.08	1.12%	521,600