SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	123.15	125.80	120.70	122.83	122.83	-0.37%	15,552,139
Apr 15, 2026	125.51	126.99	121.89	123.29	123.29	-1.62%	12,767,590
Apr 14, 2026	122.02	128.80	118.31	125.32	125.32	6.86%	16,489,976
Apr 13, 2026	115.00	119.90	112.73	117.28	117.28	7.07%	18,439,420
Apr 10, 2026	106.59	114.24	105.04	109.54	109.54	5.02%	17,757,910
Apr 9, 2026	99.50	105.80	98.91	104.30	104.30	1.97%	14,127,450
Apr 8, 2026	92.39	102.93	91.10	102.29	102.29	15.83%	18,519,500
Apr 7, 2026	91.55	94.65	88.01	88.31	88.31	-3.01%	7,684,226
Apr 3, 2026	91.88	94.48	90.92	91.05	91.05	-0.05%	6,020,570
Apr 2, 2026	94.67	94.67	90.00	91.10	91.10	-4.11%	5,918,820
Apr 1, 2026	94.50	97.50	93.74	95.00	95.00	3.80%	8,107,486
Mar 31, 2026	97.33	97.99	91.19	91.52	91.52	-5.76%	9,636,484
Mar 30, 2026	87.51	99.05	87.20	97.11	97.11	8.45%	16,672,580
Mar 27, 2026	85.88	90.36	85.17	89.54	89.54	2.23%	6,852,259
Mar 26, 2026	90.63	91.13	87.00	87.59	87.59	-3.63%	7,539,063
Mar 25, 2026	89.00	93.50	89.00	90.89	90.89	3.48%	8,866,768
Mar 24, 2026	90.00	91.63	85.50	87.83	87.83	0.78%	7,431,864
Mar 23, 2026	88.81	91.68	86.16	87.15	87.15	-5.36%	9,767,929
Mar 20, 2026	96.00	97.28	91.70	92.09	92.09	-2.97%	9,984,496
Mar 19, 2026	96.79	98.38	94.30	94.91	94.91	-3.72%	9,187,944
Mar 18, 2026	98.04	100.72	95.60	98.58	98.58	2.68%	11,760,880
Mar 17, 2026	105.11	105.60	95.77	96.01	96.01	-7.71%	12,276,934
Mar 16, 2026	101.46	106.66	98.16	104.03	104.03	2.98%	14,191,520
Mar 13, 2026	103.99	104.70	98.00	101.02	101.02	-2.83%	12,088,750
Mar 12, 2026	111.00	111.63	102.00	103.96	103.96	-6.87%	18,658,690
Mar 11, 2026	103.28	118.00	100.88	111.63	111.63	7.23%	22,702,750
Mar 10, 2026	104.00	106.19	101.31	104.10	104.10	3.06%	14,541,089
Mar 9, 2026	97.14	102.23	94.02	101.01	101.01	-5.30%	16,331,030
Mar 6, 2026	103.09	109.77	102.62	106.66	106.66	3.83%	12,350,306
Mar 5, 2026	101.43	107.90	101.39	102.73	102.73	2.06%	12,540,300
Mar 4, 2026	97.86	103.72	97.00	100.66	100.66	1.90%	10,654,390
Mar 3, 2026	108.58	108.59	98.42	98.78	98.78	-9.95%	17,367,340
Mar 2, 2026	106.10	113.47	104.14	109.69	109.69	2.46%	14,701,730
Feb 27, 2026	106.65	108.02	104.00	107.06	107.06	-1.64%	12,749,360
Feb 26, 2026	97.55	111.16	96.00	108.85	108.85	11.40%	18,640,990
Feb 25, 2026	97.91	101.60	94.83	97.71	97.71	0.83%	15,431,230
Feb 24, 2026	94.10	100.80	93.39	96.91	96.91	3.87%	20,554,491
Feb 13, 2026	86.50	96.71	85.50	93.30	93.30	4.90%	26,109,530
Feb 12, 2026	81.00	90.89	80.30	88.94	88.94	17.43%	29,208,120
Feb 11, 2026	77.41	80.66	75.48	75.74	75.74	-1.78%	11,694,214
Feb 10, 2026	76.70	79.83	75.80	77.11	77.11	0.04%	12,308,770
Feb 9, 2026	72.50	78.58	72.00	77.08	77.08	7.04%	17,763,050
Feb 6, 2026	66.00	74.91	66.00	72.01	72.01	6.95%	19,163,900
Feb 5, 2026	69.98	70.34	64.05	67.33	67.33	-5.18%	14,902,888
Feb 4, 2026	73.13	75.18	69.18	71.01	71.01	-2.55%	13,017,610
Feb 3, 2026	70.74	73.50	68.40	72.87	72.87	5.87%	18,700,858
Feb 2, 2026	65.50	73.32	65.05	68.83	68.83	5.05%	26,215,750
Jan 30, 2026	63.00	66.60	62.90	65.52	65.52	2.81%	10,039,950
Jan 29, 2026	64.60	66.20	62.90	63.73	63.73	-3.13%	8,146,214
Jan 28, 2026	65.50	67.49	63.70	65.79	65.79	0.47%	12,926,861