SHE:301112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	33.50	36.20	33.50	34.62	34.62	3.34%	3,147,420
Apr 21, 2026	34.00	34.00	33.26	33.50	33.50	-1.21%	608,000
Apr 20, 2026	33.80	34.00	33.46	33.91	33.91	0.03%	710,803
Apr 17, 2026	33.68	34.06	33.30	33.90	33.90	0.56%	884,400
Apr 16, 2026	33.38	33.84	32.87	33.71	33.71	1.84%	1,005,600
Apr 15, 2026	33.84	34.05	32.95	33.10	33.10	-1.49%	868,500
Apr 14, 2026	33.59	33.82	33.25	33.60	33.60	0.51%	752,100
Apr 13, 2026	33.11	34.08	32.90	33.43	33.43	1.12%	1,021,895
Apr 10, 2026	33.00	33.38	32.60	33.06	33.06	1.85%	910,800
Apr 9, 2026	33.37	33.38	32.43	32.46	32.46	-2.73%	759,147
Apr 8, 2026	32.49	33.44	32.29	33.37	33.37	4.54%	1,001,833
Apr 7, 2026	31.50	32.28	31.50	31.92	31.92	1.95%	617,795
Apr 3, 2026	32.20	32.25	31.14	31.31	31.31	-2.28%	575,300
Apr 2, 2026	32.60	32.80	31.82	32.04	32.04	-1.72%	824,100
Apr 1, 2026	33.30	33.30	32.35	32.60	32.60	0.31%	762,000
Mar 31, 2026	32.48	32.92	32.25	32.50	32.50	0.43%	808,349
Mar 30, 2026	31.96	32.67	31.91	32.36	32.36	-0.28%	537,800
Mar 27, 2026	32.08	32.50	31.68	32.45	32.45	1.15%	639,749
Mar 26, 2026	32.97	33.18	31.91	32.08	32.08	-2.25%	684,556
Mar 25, 2026	32.50	33.06	32.23	32.82	32.82	1.99%	688,400
Mar 24, 2026	31.59	32.22	31.05	32.18	32.18	4.21%	1,048,500
Mar 23, 2026	32.55	32.55	30.66	30.88	30.88	-6.28%	1,409,000
Mar 20, 2026	33.99	34.25	32.95	32.95	32.95	-2.74%	929,967
Mar 19, 2026	34.93	34.93	33.78	33.88	33.88	-3.50%	741,422
Mar 18, 2026	34.93	35.15	34.44	35.11	35.11	1.39%	460,200
Mar 17, 2026	35.76	35.82	34.62	34.63	34.63	-2.70%	780,900
Mar 16, 2026	35.41	35.60	35.23	35.59	35.59	-0.06%	609,100
Mar 13, 2026	35.75	36.29	35.55	35.61	35.61	-0.70%	591,650
Mar 12, 2026	36.10	36.94	35.80	35.86	35.86	-0.72%	1,058,100
Mar 11, 2026	36.28	36.56	35.84	36.12	36.12	-0.44%	767,200
Mar 10, 2026	35.25	36.35	35.25	36.28	36.28	3.98%	1,171,900
Mar 9, 2026	35.40	35.42	34.50	34.89	34.89	-2.30%	1,193,900
Mar 6, 2026	35.27	35.94	34.96	35.71	35.71	1.25%	709,700
Mar 5, 2026	35.59	35.97	35.11	35.27	35.27	1.06%	980,200
Mar 4, 2026	34.84	35.58	34.60	34.90	34.90	-1.08%	1,298,273
Mar 3, 2026	36.81	36.98	35.27	35.28	35.28	-3.69%	1,385,378
Mar 2, 2026	38.00	38.00	36.42	36.63	36.63	-3.98%	1,670,027
Feb 27, 2026	38.00	38.27	37.48	38.15	38.15	0.71%	939,621
Feb 26, 2026	37.88	37.97	37.44	37.88	37.88	-0.13%	711,600
Feb 25, 2026	37.56	38.20	37.56	37.93	37.93	0.45%	584,173
Feb 24, 2026	38.60	38.60	37.70	37.76	37.76	-0.89%	853,400
Feb 13, 2026	37.70	38.50	37.70	38.10	38.10	0.53%	747,219
Feb 12, 2026	38.09	38.34	37.89	37.90	37.90	-0.63%	830,797
Feb 11, 2026	38.10	38.21	37.83	38.14	38.14	0.10%	686,900
Feb 10, 2026	38.60	38.66	38.04	38.10	38.10	-1.30%	862,369
Feb 9, 2026	38.25	39.07	38.00	38.60	38.60	1.15%	1,067,253
Feb 6, 2026	36.46	39.00	36.23	38.16	38.16	4.12%	2,398,510
Feb 5, 2026	37.16	37.43	36.62	36.65	36.65	-1.43%	1,125,600
Feb 4, 2026	37.56	37.67	36.85	37.18	37.18	-0.91%	951,000
Feb 3, 2026	37.54	37.76	37.00	37.52	37.52	1.27%	1,414,240