SHE:001311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.50	31.64	29.29	29.65	29.65	-5.81%	7,053,912
Apr 22, 2026	31.51	31.89	30.94	31.48	31.48	-0.51%	4,830,968
Apr 21, 2026	32.11	32.78	31.50	31.64	31.64	-2.04%	3,963,798
Apr 20, 2026	31.90	33.30	31.39	32.30	32.30	1.76%	5,788,275
Apr 17, 2026	32.49	32.99	31.60	31.74	31.74	-3.00%	4,129,575
Apr 16, 2026	31.50	33.45	31.50	32.72	32.72	4.24%	4,875,057
Apr 15, 2026	31.77	32.29	31.36	31.39	31.39	-1.16%	2,383,718
Apr 14, 2026	31.94	32.39	31.35	31.76	31.76	-	2,715,953
Apr 13, 2026	32.00	32.80	31.41	31.76	31.76	-1.61%	3,239,735
Apr 10, 2026	32.08	32.74	31.72	32.28	32.28	0.75%	3,351,679
Apr 9, 2026	31.00	32.58	30.34	32.04	32.04	1.97%	4,439,424
Apr 8, 2026	30.88	31.48	30.59	31.42	31.42	4.91%	3,945,074
Apr 7, 2026	30.39	30.39	29.60	29.95	29.95	-0.50%	1,880,024
Apr 3, 2026	31.06	31.13	29.90	30.10	30.10	-2.90%	2,719,181
Apr 2, 2026	31.50	31.72	30.71	31.00	31.00	-2.27%	2,053,115
Apr 1, 2026	32.17	32.60	31.52	31.72	31.72	0.70%	2,801,964
Mar 31, 2026	31.00	32.23	30.98	31.50	31.50	2.01%	3,810,473
Mar 30, 2026	30.76	31.36	30.51	30.88	30.88	-1.18%	2,846,050
Mar 27, 2026	31.68	31.83	30.25	31.25	31.25	0.19%	2,998,097
Mar 26, 2026	32.15	32.15	30.90	31.19	31.19	-2.53%	1,892,118
Mar 25, 2026	31.20	32.15	31.02	32.00	32.00	2.56%	3,102,364
Mar 24, 2026	30.55	31.20	29.81	31.20	31.20	5.02%	3,393,007
Mar 23, 2026	31.63	31.63	29.48	29.71	29.71	-6.07%	3,025,504
Mar 20, 2026	32.20	32.93	31.63	31.63	31.63	-1.56%	1,886,197
Mar 19, 2026	33.19	33.19	31.92	32.13	32.13	-3.19%	2,042,950
Mar 18, 2026	32.90	33.33	32.40	33.19	33.19	1.87%	2,100,325
Mar 17, 2026	33.58	33.58	32.54	32.58	32.58	-2.19%	2,002,574
Mar 16, 2026	34.48	34.48	33.09	33.31	33.31	-2.52%	2,818,572
Mar 13, 2026	34.17	35.45	33.20	34.17	34.17	2.24%	4,727,844
Mar 12, 2026	34.35	34.36	33.20	33.42	33.42	-2.82%	2,518,198
Mar 11, 2026	35.43	35.43	34.03	34.39	34.39	-2.44%	3,291,218
Mar 10, 2026	34.32	35.27	34.22	35.25	35.25	2.83%	3,523,850
Mar 9, 2026	34.17	34.87	33.38	34.28	34.28	-3.03%	5,460,738
Mar 6, 2026	35.00	36.04	34.87	35.35	35.35	-0.28%	3,964,107
Mar 5, 2026	36.70	36.85	34.73	35.45	35.45	-1.58%	5,099,333
Mar 4, 2026	36.00	37.24	35.61	36.02	36.02	-0.61%	4,377,126
Mar 3, 2026	38.18	38.69	36.21	36.24	36.24	-5.40%	5,449,763
Mar 2, 2026	39.30	40.23	38.28	38.31	38.31	-4.77%	5,407,801
Feb 27, 2026	41.88	42.01	40.01	40.23	40.23	-3.53%	5,464,656
Feb 26, 2026	41.17	42.08	40.31	41.70	41.70	1.29%	3,731,381
Feb 25, 2026	40.39	41.35	39.95	41.17	41.17	1.43%	4,467,819
Feb 24, 2026	39.57	40.69	38.01	40.59	40.59	3.10%	5,591,678
Feb 13, 2026	39.50	40.26	38.80	39.37	39.37	-0.15%	3,939,598
Feb 12, 2026	39.58	40.55	38.86	39.43	39.43	-0.45%	6,472,937
Feb 11, 2026	40.40	40.79	38.69	39.61	39.61	-2.89%	7,944,614
Feb 10, 2026	43.07	44.36	40.74	40.79	40.79	-7.30%	9,467,022
Feb 9, 2026	43.66	44.10	42.40	44.00	44.00	1.38%	5,911,174
Feb 6, 2026	44.50	44.52	41.00	43.40	43.40	-2.89%	10,844,790
Feb 5, 2026	44.03	46.97	44.00	44.69	44.69	2.50%	15,291,450
Feb 4, 2026	42.45	44.45	41.82	43.60	43.60	1.92%	7,152,712