SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	46.99	51.99	46.99	51.28	-	7.51%	2,016,140
Apr 15, 2026	48.25	48.29	46.41	47.70	47.70	-0.83%	1,329,020
Apr 14, 2026	47.36	48.31	47.15	48.10	48.10	2.08%	707,810
Apr 13, 2026	46.50	47.61	46.21	47.12	47.12	0.71%	646,300
Apr 10, 2026	46.99	47.55	46.50	46.79	46.79	-0.45%	601,129
Apr 9, 2026	48.01	48.70	46.88	47.00	47.00	-2.51%	815,060
Apr 8, 2026	47.00	48.50	46.86	48.21	48.21	3.68%	560,500
Apr 7, 2026	47.50	47.60	45.84	46.50	46.50	-1.73%	483,300
Apr 3, 2026	47.93	48.44	47.04	47.32	47.32	-1.60%	438,400
Apr 2, 2026	48.76	49.68	47.59	48.09	48.09	-1.35%	671,934
Apr 1, 2026	46.55	48.88	46.48	48.75	48.75	6.07%	1,014,992
Mar 31, 2026	46.38	46.76	45.74	45.96	45.96	-0.95%	346,986
Mar 30, 2026	46.27	46.58	45.58	46.40	46.40	-0.51%	578,354
Mar 27, 2026	46.59	47.19	46.35	46.64	46.64	-0.51%	567,859
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