SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	54.84	56.49	54.06	56.25	56.25	2.76%	1,406,300
Apr 30, 2026	54.00	55.99	52.83	54.74	54.74	2.99%	1,121,500
Apr 29, 2026	52.30	53.79	51.89	53.15	53.15	2.59%	856,100
Apr 28, 2026	53.97	54.97	51.50	51.81	51.81	-4.64%	931,700
Apr 27, 2026	52.31	55.49	51.15	54.33	54.33	3.86%	1,487,208
Apr 24, 2026	51.80	53.35	51.51	52.31	52.31	0.02%	736,492
Apr 23, 2026	52.70	54.00	51.45	52.30	52.30	-0.95%	899,892
Apr 22, 2026	52.65	53.11	50.90	52.80	52.80	0.04%	1,176,100
Apr 21, 2026	53.71	53.71	52.31	52.78	52.78	-1.73%	964,492
Apr 20, 2026	54.81	55.01	53.08	53.71	53.71	-2.01%	1,138,600
Apr 17, 2026	54.04	56.50	52.68	54.81	54.81	1.01%	1,826,703
Apr 16, 2026	51.66	54.54	51.50	54.26	54.26	5.20%	1,391,503
Apr 15, 2026	52.52	53.20	51.51	51.58	51.58	-1.83%	753,603
Apr 14, 2026	51.93	52.56	51.30	52.54	52.54	1.96%	639,700
Apr 13, 2026	51.30	51.92	50.40	51.53	51.53	-0.33%	558,739
Apr 10, 2026	51.24	52.43	51.16	51.70	51.70	1.19%	678,103
Apr 9, 2026	52.69	52.90	50.65	51.09	51.09	-2.72%	813,100
Apr 8, 2026	51.36	52.60	50.75	52.52	52.52	4.14%	813,700
Apr 7, 2026	51.00	51.00	49.00	50.43	50.43	1.47%	735,800
Apr 3, 2026	50.78	50.97	49.11	49.70	49.70	-1.45%	948,200
Apr 2, 2026	52.98	53.19	49.99	50.43	50.43	-5.44%	1,414,900
Apr 1, 2026	54.89	55.49	52.60	53.33	53.33	-0.32%	1,146,800
Mar 31, 2026	54.09	55.49	53.18	53.50	53.50	-0.91%	857,300
Mar 30, 2026	53.85	54.09	52.71	53.99	53.99	0.06%	804,700
Mar 27, 2026	52.28	55.00	52.28	53.96	53.96	0.88%	1,110,500
Mar 26, 2026	56.93	57.16	52.66	53.49	53.49	-6.26%	1,522,534
Mar 25, 2026	56.71	58.05	56.50	57.06	57.06	0.62%	1,421,100
Mar 24, 2026	55.40	57.80	55.10	56.71	56.71	4.92%	1,342,350
Mar 23, 2026	56.33	56.66	53.60	54.05	54.05	-5.19%	1,499,397
Mar 20, 2026	57.50	58.37	57.01	57.01	57.01	-0.38%	922,788
Mar 19, 2026	58.62	58.77	56.38	57.23	57.23	-2.93%	1,173,000
Mar 18, 2026	57.69	60.41	57.69	58.96	58.96	1.66%	1,407,280
Mar 17, 2026	60.25	61.21	56.06	58.00	58.00	-3.35%	1,966,400
Mar 16, 2026	54.54	60.99	54.09	60.01	60.01	9.69%	3,747,837
Mar 13, 2026	54.00	55.99	53.47	54.71	54.71	2.03%	1,720,300
Mar 12, 2026	54.89	56.40	53.00	53.62	53.62	-2.37%	917,900
Mar 11, 2026	55.32	56.21	54.44	54.92	54.92	-0.71%	1,166,800
Mar 10, 2026	54.57	55.40	54.19	55.31	55.31	2.12%	1,164,200
Mar 9, 2026	54.56	55.50	52.88	54.16	54.16	-2.41%	1,212,964
Mar 6, 2026	54.73	56.10	54.73	55.50	55.50	0.56%	746,100
Mar 5, 2026	55.50	55.98	54.64	55.19	55.19	0.75%	841,400
Mar 4, 2026	54.22	54.88	53.73	54.78	54.78	0.02%	1,143,056
Mar 3, 2026	58.19	59.00	54.70	54.77	54.77	-4.88%	1,765,193
Mar 2, 2026	60.17	61.00	57.40	57.58	57.58	-5.82%	2,069,517
Feb 27, 2026	65.00	66.06	60.80	61.14	61.14	-5.78%	2,256,489
Feb 26, 2026	61.70	64.95	61.16	64.89	64.89	5.68%	1,516,300
Feb 25, 2026	60.96	62.08	60.82	61.40	61.40	0.52%	863,900
Feb 24, 2026	63.82	63.82	60.90	61.08	61.08	-2.55%	1,123,000
Feb 13, 2026	63.79	65.32	62.67	62.68	62.68	-2.37%	765,500
Feb 12, 2026	64.50	66.25	63.30	64.20	64.20	1.50%	1,391,400