SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	47.70	48.09	46.51	46.88	46.88	-1.72%	420,000
Mar 25, 2026	47.50	48.50	47.50	47.70	47.70	0.55%	396,020
Mar 24, 2026	47.50	47.50	46.60	47.44	47.44	2.31%	505,100
Mar 23, 2026	48.75	48.75	46.25	46.37	46.37	-5.43%	991,340
Mar 20, 2026	49.66	50.10	48.90	49.03	49.03	-0.91%	438,284
Mar 19, 2026	50.18	50.18	48.84	49.48	49.48	-1.39%	653,574
Mar 18, 2026	50.42	50.67	49.72	50.18	50.18	-0.44%	495,038
Mar 17, 2026	50.85	51.26	50.05	50.40	50.40	-0.88%	537,777
Mar 16, 2026	51.13	51.27	50.39	50.85	50.85	-0.51%	417,762
Mar 13, 2026	51.16	51.84	51.00	51.11	51.11	-0.10%	459,780
Mar 12, 2026	52.39	52.42	51.12	51.16	51.16	-2.42%	473,940
Mar 11, 2026	53.00	53.08	52.20	52.43	52.43	-0.81%	527,660
Mar 10, 2026	52.70	52.96	52.01	52.86	52.86	1.23%	500,627
Mar 9, 2026	54.00	54.01	51.42	52.22	52.22	-3.95%	1,066,220
Mar 6, 2026	54.02	54.96	53.70	54.37	54.37	-0.04%	856,526
Mar 5, 2026	57.39	58.00	53.82	54.39	54.39	-5.06%	1,863,240
Mar 4, 2026	58.16	60.64	57.01	57.29	57.29	-0.83%	1,580,460
Mar 3, 2026	59.00	59.18	57.46	57.77	57.77	-1.82%	743,415
Mar 2, 2026	59.55	59.88	57.80	58.84	58.84	-1.85%	969,340
Feb 27, 2026	58.56	60.20	58.11	59.95	59.95	2.44%	1,348,326
Feb 26, 2026	59.63	59.80	58.30	58.52	58.52	-1.88%	902,770
Feb 25, 2026	61.08	61.98	58.91	59.64	59.64	-2.37%	1,473,041
Feb 24, 2026	60.00	61.65	58.35	61.09	61.09	1.82%	1,745,787
Feb 13, 2026	61.70	61.90	59.93	60.00	60.00	-2.71%	1,154,020
Feb 12, 2026	61.53	62.56	59.88	61.67	61.67	-0.26%	2,813,392
Feb 11, 2026	60.49	63.77	59.68	61.83	61.83	2.25%	2,834,965
Feb 10, 2026	56.53	60.79	56.53	60.47	60.47	6.95%	3,608,608
Feb 9, 2026	57.45	58.27	55.75	56.54	56.54	0.48%	2,124,589
Feb 6, 2026	51.58	57.50	51.06	56.27	56.27	8.52%	3,505,114
Feb 5, 2026	49.56	51.94	49.56	51.85	51.85	4.10%	1,451,869
Feb 4, 2026	48.50	50.13	48.22	49.81	49.81	2.70%	940,480
Feb 3, 2026	48.18	48.68	48.00	48.50	48.50	1.15%	487,477
Feb 2, 2026	48.70	49.56	47.87	47.95	47.95	-1.32%	788,239
Jan 30, 2026	48.19	49.00	48.12	48.59	48.59	0.77%	624,590
Jan 29, 2026	48.28	48.76	48.01	48.22	48.22	-0.14%	600,775
Jan 28, 2026	49.30	49.30	48.12	48.29	48.29	-1.83%	557,440
Jan 27, 2026	49.81	49.95	48.08	49.19	49.19	-1.22%	912,488
Jan 26, 2026	51.19	51.20	49.65	49.80	49.80	-2.52%	1,021,153
Jan 23, 2026	50.79	51.30	50.51	51.09	51.09	0.59%	707,520
Jan 22, 2026	51.85	51.94	50.50	50.79	50.79	-2.04%	896,194
Jan 21, 2026	52.33	52.38	51.54	51.85	51.85	-0.58%	449,886
Jan 20, 2026	52.82	53.07	51.82	52.15	52.15	-1.29%	572,246
Jan 19, 2026	53.60	53.68	52.71	52.83	52.83	-0.88%	582,733
Jan 16, 2026	53.11	53.43	52.72	53.30	53.30	0.38%	700,039
Jan 15, 2026	52.27	53.47	52.00	53.10	53.10	1.28%	672,642
Jan 14, 2026	52.79	53.54	52.01	52.43	52.43	-0.81%	727,851
Jan 13, 2026	53.16	54.37	52.61	52.86	52.86	-0.23%	945,605
Jan 12, 2026	51.97	52.99	51.50	52.98	52.98	1.94%	1,025,847
Jan 9, 2026	51.40	52.05	51.26	51.97	51.97	0.99%	734,828
Jan 8, 2026	51.56	51.96	51.27	51.46	51.46	-0.21%	498,271