SHE:301106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.00	30.19	29.59	29.83	29.83	-1.16%	1,412,291
Apr 17, 2026	29.88	30.40	29.50	30.18	30.18	0.60%	2,382,525
Apr 16, 2026	28.40	30.40	28.16	30.00	30.00	5.63%	3,419,664
Apr 15, 2026	28.80	29.04	28.38	28.40	28.40	-1.25%	1,322,210
Apr 14, 2026	28.75	28.90	28.43	28.76	28.76	1.34%	1,293,739
Apr 13, 2026	28.50	28.86	28.16	28.38	28.38	-1.80%	1,263,788
Apr 10, 2026	29.20	29.34	28.70	28.90	28.90	-0.07%	2,148,299
Apr 9, 2026	29.48	29.48	28.70	28.92	28.92	-2.17%	899,100
Apr 8, 2026	29.28	29.78	28.81	29.56	29.56	4.93%	1,537,724
Apr 7, 2026	27.55	28.41	27.48	28.17	28.17	2.29%	1,117,133
Apr 3, 2026	28.21	28.41	27.38	27.54	27.54	-2.34%	1,035,292
Apr 2, 2026	28.91	28.93	27.82	28.20	28.20	-2.69%	1,129,901
Apr 1, 2026	28.82	29.18	28.50	28.98	28.98	2.51%	1,288,565
Mar 31, 2026	28.83	29.15	28.18	28.27	28.27	-2.04%	1,218,340
Mar 30, 2026	28.41	28.89	28.10	28.86	28.86	0.56%	1,173,480
Mar 27, 2026	28.35	29.09	28.22	28.70	28.70	0.49%	988,173
Mar 26, 2026	29.40	29.59	28.38	28.56	28.56	-2.66%	1,105,800
Mar 25, 2026	28.92	29.69	28.78	29.34	29.34	1.98%	1,397,220
Mar 24, 2026	28.28	28.85	27.61	28.77	28.77	4.24%	1,695,464
Mar 23, 2026	30.28	30.28	27.21	27.60	27.60	-9.63%	2,586,780
Mar 20, 2026	31.99	32.18	30.25	30.54	30.54	-4.53%	1,504,080
Mar 19, 2026	32.97	32.97	31.33	31.99	31.99	-3.06%	1,347,350
Mar 18, 2026	32.07	33.05	31.88	33.00	33.00	2.90%	1,010,080
Mar 17, 2026	32.81	33.05	31.90	32.07	32.07	-2.11%	1,054,961
Mar 16, 2026	33.10	33.20	32.55	32.76	32.76	-1.06%	1,067,100
Mar 13, 2026	33.17	33.74	32.84	33.11	33.11	-0.18%	1,179,780
Mar 12, 2026	33.87	34.12	33.17	33.17	33.17	-2.30%	1,362,906
Mar 11, 2026	34.07	34.24	33.68	33.95	33.95	-0.67%	2,089,180
Mar 10, 2026	33.43	34.20	33.18	34.18	34.18	2.67%	1,856,478
Mar 9, 2026	32.58	33.42	32.23	33.29	33.29	0.67%	1,658,752
Mar 6, 2026	31.83	33.12	31.75	33.07	33.07	2.86%	1,373,200
Mar 5, 2026	30.98	32.65	30.98	32.15	32.15	5.03%	1,965,301
Mar 4, 2026	30.79	31.45	30.31	30.61	30.61	-0.91%	1,194,148
Mar 3, 2026	32.10	32.49	30.73	30.89	30.89	-3.77%	2,017,060
Mar 2, 2026	32.95	33.35	31.81	32.10	32.10	-4.21%	1,916,078
Feb 27, 2026	33.38	33.51	32.84	33.51	33.51	-0.12%	1,115,218
Feb 26, 2026	32.71	33.60	32.71	33.55	33.55	2.41%	1,132,622
Feb 25, 2026	33.11	33.11	32.33	32.76	32.76	-0.46%	1,234,668
Feb 24, 2026	33.15	33.31	32.71	32.91	32.91	0.12%	1,296,753
Feb 13, 2026	33.03	33.16	32.66	32.87	32.87	0.18%	1,310,140
Feb 12, 2026	33.20	33.31	32.71	32.81	32.81	-1.17%	1,122,710
Feb 11, 2026	33.49	33.56	33.10	33.20	33.20	-0.84%	1,204,130
Feb 10, 2026	33.40	33.54	33.18	33.48	33.48	0.42%	952,652
Feb 9, 2026	33.50	33.50	33.01	33.34	33.34	0.73%	1,172,367
Feb 6, 2026	33.23	33.70	32.83	33.10	33.10	-0.78%	1,216,140
Feb 5, 2026	33.40	33.92	32.99	33.36	33.36	-0.77%	1,435,460
Feb 4, 2026	33.70	33.99	33.34	33.62	33.62	-0.47%	1,508,960
Feb 3, 2026	33.48	34.15	33.17	33.78	33.78	1.90%	3,027,148
Feb 2, 2026	33.02	34.00	32.63	33.15	33.15	0.36%	2,096,667
Jan 30, 2026	31.99	33.08	31.55	33.03	33.03	3.19%	1,666,423