SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	63.65	66.28	63.28	64.05	64.05	-0.54%	8,803,075
May 7, 2026	61.61	64.97	61.55	64.40	64.40	3.44%	11,722,100
May 6, 2026	60.19	63.14	59.56	62.26	62.26	6.48%	13,327,403
Apr 30, 2026	59.30	59.76	58.10	58.47	58.47	-1.12%	6,985,779
Apr 29, 2026	57.74	62.12	57.45	59.13	59.13	2.60%	10,616,955
Apr 28, 2026	57.20	59.80	57.09	57.63	57.63	1.91%	11,556,932
Apr 27, 2026	53.14	57.68	53.14	56.55	56.55	5.52%	14,265,784
Apr 24, 2026	53.39	54.95	52.90	53.59	53.59	-1.16%	9,661,792
Apr 23, 2026	56.00	56.78	54.03	54.22	54.22	-3.14%	14,057,323
Apr 22, 2026	56.56	56.94	54.01	55.98	55.98	-6.59%	23,030,136
Apr 21, 2026	54.30	59.93	54.30	59.93	59.93	9.46%	15,732,050
Apr 20, 2026	54.12	55.30	53.50	54.75	54.75	1.61%	8,337,394
Apr 17, 2026	53.30	54.67	53.13	53.88	53.88	0.54%	5,282,979
Apr 16, 2026	52.32	54.32	51.86	53.59	53.59	2.29%	5,684,314
Apr 15, 2026	53.60	53.93	52.23	52.39	52.39	-2.80%	5,792,447
Apr 14, 2026	52.87	55.32	52.18	53.90	53.90	3.34%	9,633,995
Apr 13, 2026	52.50	53.67	51.70	52.16	52.16	-1.60%	6,838,459
Apr 10, 2026	52.03	54.18	52.03	53.01	53.01	1.55%	10,313,590
Apr 9, 2026	49.00	54.35	48.81	52.20	52.20	4.00%	14,078,500
Apr 8, 2026	46.30	50.59	45.77	50.19	50.19	12.51%	12,739,980
Apr 7, 2026	44.32	45.28	43.68	44.61	44.61	2.55%	5,144,400
Apr 3, 2026	46.50	46.88	43.17	43.50	43.50	-4.37%	6,581,572
Apr 2, 2026	45.62	48.53	45.10	45.49	45.49	-0.37%	8,896,280
Apr 1, 2026	45.01	47.98	45.01	45.66	45.66	4.92%	8,341,189
Mar 31, 2026	45.49	45.79	43.43	43.52	43.52	-5.37%	6,338,547
Mar 30, 2026	46.50	46.85	44.94	45.99	45.99	-3.20%	6,797,520
Mar 27, 2026	47.00	47.77	46.10	47.51	47.51	-0.63%	5,272,386
Mar 26, 2026	48.48	49.65	47.62	47.81	47.81	-3.30%	6,900,587
Mar 25, 2026	48.40	50.33	47.91	49.44	49.44	2.15%	10,857,130
Mar 24, 2026	46.34	49.33	45.61	48.40	48.40	5.01%	11,398,821
Mar 23, 2026	47.78	48.95	45.47	46.09	46.09	-5.84%	8,353,588
Mar 20, 2026	50.22	51.70	48.90	48.95	48.95	-3.45%	10,340,090
Mar 19, 2026	50.46	52.80	50.15	50.70	50.70	-3.21%	12,884,960
Mar 18, 2026	51.81	55.10	51.25	52.38	52.38	0.73%	19,587,900
Mar 17, 2026	49.01	52.20	48.29	52.00	52.00	2.08%	21,098,250
Mar 16, 2026	42.43	50.94	42.05	50.94	50.94	20.00%	23,430,837
Mar 13, 2026	42.71	43.52	42.28	42.45	42.45	-1.35%	2,177,215
Mar 12, 2026	43.40	43.79	42.60	43.03	43.03	-1.31%	3,211,185
Mar 11, 2026	44.29	44.45	43.30	43.60	43.60	-1.54%	2,915,317
Mar 10, 2026	43.69	44.50	43.50	44.28	44.28	3.22%	3,063,808
Mar 9, 2026	42.66	43.31	41.90	42.90	42.90	-1.79%	3,151,475
Mar 6, 2026	42.53	44.10	42.53	43.68	43.68	1.84%	2,551,784
Mar 5, 2026	43.00	43.48	42.52	42.89	42.89	1.95%	2,679,389
Mar 4, 2026	41.78	43.10	41.78	42.07	42.07	-0.24%	2,889,585
Mar 3, 2026	44.82	45.36	42.09	42.17	42.17	-6.08%	4,255,998
Mar 2, 2026	46.01	46.64	44.75	44.90	44.90	-4.24%	4,243,664
Feb 27, 2026	46.60	47.25	46.09	46.89	46.89	-1.01%	4,115,882
Feb 26, 2026	45.83	49.76	45.78	47.37	47.37	3.52%	6,804,839
Feb 25, 2026	45.08	45.98	44.66	45.76	45.76	1.13%	3,460,114
Feb 24, 2026	46.66	46.88	45.18	45.25	45.25	-1.87%	6,111,024