SHE:301591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.49	40.30	39.45	39.82	39.82	0.58%	1,071,900
Apr 28, 2026	40.10	40.39	39.30	39.59	39.59	-2.27%	1,446,235
Apr 27, 2026	40.75	40.80	39.44	40.51	40.51	-0.91%	1,396,226
Apr 24, 2026	40.75	41.34	40.00	40.88	40.88	-0.15%	1,386,600
Apr 23, 2026	41.99	42.00	40.75	40.94	40.94	-2.52%	1,386,731
Apr 22, 2026	42.00	42.30	41.50	42.00	42.00	-0.52%	1,139,383
Apr 21, 2026	42.80	42.80	41.97	42.22	42.22	-1.29%	1,012,900
Apr 20, 2026	42.94	42.97	42.48	42.77	42.77	-0.40%	982,098
Apr 17, 2026	42.95	43.07	42.45	42.94	42.94	0.28%	948,179
Apr 16, 2026	42.61	42.92	42.03	42.82	42.82	1.09%	957,979
Apr 15, 2026	42.47	43.98	42.23	42.36	42.36	-0.26%	1,784,600
Apr 14, 2026	43.08	43.08	41.93	42.47	42.47	0.24%	1,020,691
Apr 13, 2026	42.42	42.52	41.90	42.37	42.37	-0.31%	844,806
Apr 10, 2026	42.20	43.60	41.94	42.50	42.50	1.67%	1,410,691
Apr 9, 2026	42.12	42.51	41.68	41.80	41.80	-1.60%	1,237,097
Apr 8, 2026	42.00	42.60	41.36	42.48	42.48	4.68%	1,246,888
Apr 7, 2026	40.40	41.00	40.10	40.58	40.58	1.45%	972,394
Apr 3, 2026	41.11	41.38	39.89	40.00	40.00	-2.70%	1,032,928
Apr 2, 2026	41.98	42.49	40.91	41.11	41.11	-2.37%	1,594,900
Apr 1, 2026	41.88	42.33	41.63	42.11	42.11	2.06%	1,509,066
Mar 31, 2026	41.75	42.26	41.00	41.26	41.26	-1.43%	1,506,570
Mar 30, 2026	40.87	41.88	40.66	41.86	41.86	0.99%	1,413,577
Mar 27, 2026	40.67	41.70	40.10	41.45	41.45	0.75%	1,870,982
Mar 26, 2026	40.22	41.85	39.80	41.14	41.14	2.49%	2,543,247
Mar 25, 2026	39.80	40.62	39.70	40.14	40.14	1.11%	1,341,800
Mar 24, 2026	39.49	39.88	38.62	39.70	39.70	2.77%	1,280,919
Mar 23, 2026	39.78	40.48	38.18	38.63	38.63	-5.43%	2,133,900
Mar 20, 2026	43.18	43.44	40.63	40.85	40.85	-4.58%	2,379,161
Mar 19, 2026	43.80	44.25	42.62	42.81	42.81	-3.82%	2,475,620
Mar 18, 2026	45.64	46.00	43.83	44.51	44.51	-0.02%	2,908,593
Mar 17, 2026	48.87	49.25	44.45	44.52	44.52	-7.73%	4,771,551
Mar 16, 2026	48.01	48.97	45.81	48.25	48.25	3.59%	4,349,600
Mar 13, 2026	45.21	46.80	44.78	46.58	46.58	3.03%	2,262,996
Mar 12, 2026	47.00	47.84	45.20	45.21	45.21	-3.85%	2,107,935
Mar 11, 2026	47.78	49.15	46.94	47.02	47.02	-1.05%	2,184,571
Mar 10, 2026	46.23	47.99	46.00	47.52	47.52	4.39%	2,009,133
Mar 9, 2026	45.74	45.88	44.44	45.52	45.52	-1.96%	1,480,884
Mar 6, 2026	46.70	47.08	45.60	46.43	46.43	0.54%	1,008,887
Mar 5, 2026	46.27	48.33	45.88	46.18	46.18	1.07%	2,270,200
Mar 4, 2026	44.68	46.20	44.45	45.69	45.69	1.49%	1,699,400
Mar 3, 2026	48.17	48.69	45.00	45.02	45.02	-7.02%	2,580,387
Mar 2, 2026	48.79	49.76	47.58	48.42	48.42	-2.61%	2,167,516
Feb 27, 2026	50.00	50.60	49.33	49.72	49.72	-0.98%	1,647,893
Feb 26, 2026	48.63	51.00	48.36	50.21	50.21	3.08%	2,705,686
Feb 25, 2026	48.53	49.01	47.51	48.71	48.71	-0.18%	2,102,296
Feb 24, 2026	47.90	48.88	46.88	48.80	48.80	3.08%	2,135,900
Feb 13, 2026	49.70	49.76	47.28	47.34	47.34	-4.86%	2,926,791
Feb 12, 2026	50.45	52.28	49.66	49.76	49.76	-1.66%	4,597,517
Feb 11, 2026	48.21	52.60	47.54	50.60	50.60	5.13%	6,094,229
Feb 10, 2026	48.00	48.50	47.51	48.13	48.13	0.25%	1,964,500
Feb 9, 2026	48.86	48.96	47.40	48.01	48.01	0.02%	2,275,265
Feb 6, 2026	46.11	49.43	45.90	48.00	48.00	4.60%	3,502,900
Feb 5, 2026	47.74	47.75	45.81	45.89	45.89	-4.22%	2,470,895
Feb 4, 2026	49.60	49.75	47.60	47.91	47.91	-3.41%	2,536,500
Feb 3, 2026	49.20	50.20	48.18	49.60	49.60	2.48%	2,561,573
Feb 2, 2026	50.98	51.55	48.37	48.40	48.40	-5.73%	3,671,893
Jan 30, 2026	51.17	52.30	50.26	51.34	51.34	-1.10%	3,577,813
Jan 29, 2026	53.28	54.33	51.52	51.91	51.91	-3.44%	3,779,213
Jan 28, 2026	54.21	54.30	52.50	53.76	53.76	-1.10%	3,801,100
Jan 27, 2026	50.52	54.78	50.52	54.36	54.36	7.60%	6,194,300
Jan 26, 2026	50.59	52.31	50.01	50.52	50.52	1.94%	4,945,989
Jan 23, 2026	49.84	50.60	48.01	49.56	49.56	0.12%	5,182,598
Jan 22, 2026	49.02	50.43	47.78	49.50	49.50	1.91%	5,799,615
Jan 21, 2026	45.56	51.73	44.66	48.57	48.57	6.65%	8,614,882
Jan 20, 2026	47.00	47.00	44.94	45.54	45.54	-4.07%	3,995,905
Jan 19, 2026	44.82	48.44	44.82	47.47	47.47	4.91%	7,143,218
Jan 16, 2026	43.18	46.71	42.42	45.25	45.25	3.95%	5,781,849
Jan 15, 2026	43.33	43.85	42.80	43.53	43.53	0.46%	2,218,869
Jan 14, 2026	43.92	45.95	42.86	43.33	43.33	-2.17%	3,943,452
Jan 13, 2026	45.48	45.80	43.80	44.29	44.29	-2.44%	3,515,553
Jan 12, 2026	45.98	46.55	45.06	45.40	45.40	-1.30%	4,222,369
Jan 9, 2026	41.91	47.35	41.91	46.00	46.00	9.84%	7,210,868
Jan 8, 2026	41.86	42.50	41.50	41.88	41.88	-0.59%	1,822,663
Jan 7, 2026	40.86	43.37	40.86	42.13	42.13	3.29%	3,966,400
Jan 6, 2026	40.99	41.38	40.57	40.79	40.79	-0.49%	1,223,249
Jan 5, 2026	40.54	41.06	40.20	40.99	40.99	1.11%	1,255,494
Dec 31, 2025	40.59	40.99	40.30	40.54	40.54	-0.86%	1,173,030
Dec 30, 2025	40.70	41.20	40.59	40.89	40.89	-0.27%	1,710,344
Dec 29, 2025	40.35	41.28	40.01	41.00	41.00	2.17%	2,086,670
Dec 26, 2025	39.49	40.68	39.49	40.13	40.13	1.06%	1,910,099
Dec 25, 2025	39.55	39.80	39.20	39.71	39.71	-0.08%	1,520,200
Dec 24, 2025	37.99	39.85	37.91	39.74	39.74	4.52%	2,275,279
Dec 23, 2025	38.39	38.45	38.00	38.02	38.02	-1.22%	537,200
Dec 22, 2025	38.04	38.49	38.04	38.49	38.49	1.26%	708,300
Dec 19, 2025	37.73	38.15	37.73	38.01	38.01	0.69%	419,600
Dec 18, 2025	37.49	38.20	37.37	37.75	37.75	0.51%	851,200
Dec 17, 2025	37.49	37.88	36.74	37.56	37.56	0.56%	888,100
Dec 16, 2025	38.50	38.51	37.21	37.35	37.35	-3.66%	1,191,181
Dec 15, 2025	37.98	39.95	37.65	38.77	38.77	1.63%	1,337,045
Dec 12, 2025	37.40	38.58	37.40	38.15	38.15	1.33%	1,004,364
Dec 11, 2025	38.63	38.98	37.61	37.65	37.65	-2.91%	935,445
Dec 10, 2025	38.54	39.01	38.00	38.78	38.78	0.18%	623,100
Dec 9, 2025	38.95	39.27	38.70	38.71	38.71	-1.05%	613,700
Dec 8, 2025	39.05	39.39	39.04	39.12	39.12	0.18%	733,900
Dec 5, 2025	38.33	39.13	38.08	39.05	39.05	1.77%	697,904
Dec 4, 2025	38.60	38.99	38.15	38.37	38.37	-0.60%	620,300
Dec 3, 2025	39.01	39.19	38.31	38.60	38.60	-1.23%	519,045
Dec 2, 2025	39.10	39.49	38.80	39.08	39.08	-0.05%	520,910
Dec 1, 2025	38.60	39.30	38.60	39.10	39.10	1.32%	914,400
Nov 28, 2025	38.15	38.90	38.11	38.59	38.59	1.15%	588,900