SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.20	61.10	57.52	60.87	60.87	4.62%	1,231,921
May 7, 2026	58.27	59.19	57.12	58.18	58.18	-0.55%	1,039,250
May 6, 2026	60.58	60.60	57.72	58.50	58.50	-1.02%	1,162,675
Apr 30, 2026	58.70	60.33	57.90	59.10	59.10	0.34%	794,700
Apr 29, 2026	55.94	59.91	55.94	58.90	58.90	3.33%	966,905
Apr 28, 2026	57.49	58.22	56.41	57.00	57.00	-1.45%	914,675
Apr 27, 2026	55.93	59.15	55.93	57.84	57.84	3.01%	986,400
Apr 24, 2026	56.79	57.20	55.69	56.15	56.15	-1.16%	579,300
Apr 23, 2026	58.00	58.00	55.67	56.81	56.81	-0.61%	744,880
Apr 22, 2026	58.24	59.40	56.95	57.16	57.16	-2.46%	768,130
Apr 21, 2026	59.40	60.36	57.81	58.60	58.60	-1.18%	849,433
Apr 20, 2026	58.62	59.89	57.00	59.30	59.30	1.49%	840,721
Apr 17, 2026	58.43	59.19	57.87	58.43	58.43	-	679,400
Apr 16, 2026	58.63	59.00	57.50	58.43	58.43	-0.36%	749,488
Apr 15, 2026	58.90	59.40	58.22	58.64	58.64	0.05%	428,700
Apr 14, 2026	59.58	60.65	58.42	58.61	58.61	-1.84%	672,665
Apr 13, 2026	59.80	59.94	57.80	59.71	59.71	0.15%	676,404
Apr 10, 2026	60.98	62.27	59.49	59.62	59.62	-1.52%	704,500
Apr 9, 2026	61.82	62.23	59.89	60.54	60.54	-2.35%	1,008,300
Apr 8, 2026	59.15	62.99	59.12	62.00	62.00	5.66%	1,676,463
Apr 7, 2026	57.39	58.86	56.91	58.68	58.68	2.27%	789,558
Apr 3, 2026	60.57	60.99	57.20	57.38	57.38	-4.53%	753,238
Apr 2, 2026	60.52	60.77	59.27	60.10	60.10	-0.69%	533,800
Apr 1, 2026	59.64	60.65	58.61	60.52	60.52	3.01%	811,896
Mar 31, 2026	60.55	60.68	58.40	58.75	58.75	-3.07%	899,500
Mar 30, 2026	62.35	63.02	59.33	60.61	60.61	-4.66%	1,477,947
Mar 27, 2026	61.48	64.09	61.00	63.57	63.57	2.37%	1,581,000
Mar 26, 2026	61.94	62.79	60.00	62.10	62.10	0.49%	1,344,525
Mar 25, 2026	59.34	62.59	59.34	61.80	61.80	1.34%	1,965,162
Mar 24, 2026	53.48	61.38	52.48	60.98	60.98	15.49%	2,231,048
Mar 23, 2026	53.69	55.60	51.64	52.80	52.80	-3.61%	1,043,348
Mar 20, 2026	56.78	57.46	54.40	54.78	54.78	-3.83%	868,632
Mar 19, 2026	58.50	58.57	56.49	56.96	56.96	-3.13%	933,400
Mar 18, 2026	55.61	59.58	54.91	58.80	58.80	6.43%	1,289,440
Mar 17, 2026	57.00	57.55	55.19	55.25	55.25	-2.21%	782,400
Mar 16, 2026	55.47	56.51	53.98	56.50	56.50	2.62%	1,166,500
Mar 13, 2026	55.00	57.66	53.70	55.06	55.06	1.77%	1,124,500
Mar 12, 2026	56.23	56.74	53.91	54.10	54.10	-3.39%	662,600
Mar 11, 2026	57.92	58.88	55.50	56.00	56.00	-3.25%	1,209,200
Mar 10, 2026	55.88	59.00	55.37	57.88	57.88	5.01%	1,116,606
Mar 9, 2026	54.18	55.70	53.26	55.12	55.12	-0.18%	1,073,400
Mar 6, 2026	53.34	55.49	52.74	55.22	55.22	3.56%	949,300
Mar 5, 2026	53.68	54.68	52.52	53.32	53.32	0.06%	748,952
Mar 4, 2026	51.65	53.80	50.51	53.29	53.29	3.88%	965,900
Mar 3, 2026	53.36	54.01	51.17	51.30	51.30	-3.15%	841,900
Mar 2, 2026	52.93	53.53	51.00	52.97	52.97	-0.19%	1,202,970
Feb 27, 2026	53.77	54.19	52.50	53.07	53.07	-1.27%	589,800
Feb 26, 2026	53.55	54.33	53.25	53.75	53.75	0.37%	531,800
Feb 25, 2026	53.30	53.74	52.42	53.55	53.55	0.60%	487,500
Feb 24, 2026	53.14	53.30	51.40	53.23	53.23	2.37%	652,800