SHE:301012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	33.98	34.29	33.50	33.90	-	-0.24%	854,500
Apr 17, 2026	32.19	36.85	32.03	33.98	33.98	3.53%	34,586,020
Apr 16, 2026	30.18	33.55	29.90	32.82	32.82	8.75%	25,507,522
Apr 15, 2026	30.72	31.09	30.08	30.18	30.18	-0.72%	12,141,790
Apr 14, 2026	30.07	30.96	30.04	30.40	30.40	2.08%	9,304,320
Apr 13, 2026	29.41	29.98	29.00	29.78	29.78	0.24%	6,338,757
Apr 10, 2026	30.08	30.38	29.65	29.71	29.71	-0.20%	7,891,708
Apr 9, 2026	29.34	30.15	29.08	29.77	29.77	-0.20%	8,069,370
Apr 8, 2026	28.76	29.92	28.66	29.83	29.83	6.69%	9,629,833
Apr 7, 2026	28.80	29.08	27.85	27.96	27.96	-2.17%	7,273,516
Apr 3, 2026	29.59	30.03	28.58	28.58	28.58	-4.35%	9,754,983
Apr 2, 2026	29.58	30.78	29.35	29.88	29.88	0.88%	10,342,540
Apr 1, 2026	29.96	30.40	29.29	29.62	29.62	0.71%	8,419,799
Mar 31, 2026	29.94	30.81	29.16	29.41	29.41	-1.67%	8,860,618
Mar 30, 2026	28.94	29.94	28.55	29.91	29.91	0.94%	8,883,352
Mar 27, 2026	29.37	30.16	29.28	29.63	29.63	-1.56%	9,121,371
Mar 26, 2026	31.69	31.69	29.95	30.10	30.10	-5.41%	11,637,070
Mar 25, 2026	30.60	32.16	30.35	31.82	31.82	3.72%	15,868,882
Mar 24, 2026	30.80	31.10	29.18	30.68	30.68	3.30%	12,242,092
Mar 23, 2026	30.70	31.58	29.50	29.70	29.70	-4.22%	14,072,828
Mar 20, 2026	31.90	32.39	30.96	31.01	31.01	-2.42%	13,859,290
Mar 19, 2026	32.06	32.71	31.51	31.78	31.78	-2.90%	15,757,120
Mar 18, 2026	29.71	33.20	29.71	32.73	32.73	10.28%	25,212,780
Mar 17, 2026	31.15	31.45	29.68	29.68	29.68	-4.01%	13,832,510
Mar 16, 2026	31.30	31.58	30.20	30.92	30.92	-1.43%	11,836,840
Mar 13, 2026	33.27	33.30	31.22	31.37	31.37	-5.14%	18,861,094
Mar 12, 2026	34.37	34.49	32.50	33.07	33.07	-4.23%	24,079,017
Mar 11, 2026	34.07	35.77	33.29	34.53	34.53	1.26%	34,556,710
Mar 10, 2026	33.02	35.87	32.85	34.10	34.10	1.31%	38,576,860
Mar 9, 2026	29.00	33.66	28.85	33.66	33.66	13.72%	36,773,960
Mar 6, 2026	28.82	29.99	28.60	29.60	29.60	2.39%	10,500,420
Mar 5, 2026	28.70	29.44	28.60	28.91	28.91	3.10%	10,056,996
Mar 4, 2026	26.88	28.77	26.80	28.04	28.04	2.56%	8,285,303
Mar 3, 2026	28.97	29.20	27.33	27.34	27.34	-5.66%	8,866,322
Mar 2, 2026	29.01	29.78	28.76	28.98	28.98	-2.49%	7,468,404
Feb 27, 2026	29.90	30.13	29.44	29.72	29.72	-1.13%	8,174,903
Feb 26, 2026	29.71	30.49	29.53	30.06	30.06	1.01%	9,339,011
Feb 25, 2026	29.41	29.90	28.95	29.76	29.76	1.54%	8,970,146
Feb 24, 2026	29.65	30.33	29.25	29.31	29.31	0.07%	10,576,940
Feb 13, 2026	28.76	29.38	28.46	29.29	29.29	1.24%	7,860,399
Feb 12, 2026	28.21	29.18	28.07	28.93	28.93	3.10%	9,178,306
Feb 11, 2026	28.28	28.37	28.01	28.06	28.06	-1.16%	4,569,874
Feb 10, 2026	28.22	28.93	28.10	28.39	28.39	0.42%	7,424,712
Feb 9, 2026	27.75	28.80	27.40	28.27	28.27	2.76%	6,560,556
Feb 6, 2026	27.27	27.87	26.77	27.51	27.51	0.77%	4,740,840
Feb 5, 2026	28.16	28.36	27.28	27.30	27.30	-3.60%	5,282,124
Feb 4, 2026	28.10	28.88	28.08	28.32	28.32	-0.21%	5,988,695
Feb 3, 2026	27.86	28.50	27.70	28.38	28.38	1.39%	8,334,539
Feb 2, 2026	28.20	29.19	27.89	27.99	27.99	2.98%	13,034,894
Jan 30, 2026	27.28	27.50	26.37	27.18	27.18	-0.48%	5,737,823