SHE:301117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	42.95	44.49	42.40	43.90	43.90	1.83%	4,154,710
Apr 29, 2026	41.43	43.86	41.31	43.11	43.11	3.48%	4,343,748
Apr 28, 2026	43.01	43.70	41.17	41.66	41.66	-3.81%	4,597,835
Apr 27, 2026	44.10	44.45	42.00	43.31	43.31	-2.39%	5,133,440
Apr 24, 2026	43.90	44.93	43.59	44.37	44.37	-1.16%	3,951,775
Apr 23, 2026	46.56	46.78	44.53	44.89	44.89	-3.57%	5,034,932
Apr 22, 2026	46.20	46.56	45.19	46.55	46.55	-0.21%	4,651,786
Apr 21, 2026	46.97	47.51	46.22	46.65	46.65	-1.91%	6,320,745
Apr 20, 2026	45.92	48.30	45.92	47.56	47.56	3.62%	7,662,375
Apr 17, 2026	45.45	46.19	44.71	45.90	45.90	0.22%	4,562,882
Apr 16, 2026	45.50	46.50	44.43	45.80	45.80	1.89%	5,584,917
Apr 15, 2026	45.70	47.21	44.77	44.95	44.95	-1.25%	7,419,792
Apr 14, 2026	43.51	45.59	43.51	45.52	45.52	5.15%	6,860,366
Apr 13, 2026	43.14	43.68	42.88	43.29	43.29	-0.41%	3,029,420
Apr 10, 2026	43.39	44.35	43.31	43.47	43.47	0.21%	4,224,320
Apr 9, 2026	43.08	44.28	42.60	43.38	43.38	-0.78%	4,463,140
Apr 8, 2026	42.70	43.74	42.01	43.72	43.72	6.74%	5,364,958
Apr 7, 2026	41.04	42.00	40.58	40.96	40.96	1.29%	4,122,229
Apr 3, 2026	42.10	42.28	40.09	40.44	40.44	-2.67%	4,022,740
Apr 2, 2026	42.43	43.10	41.24	41.55	41.55	-2.56%	3,975,340
Apr 1, 2026	44.10	44.58	41.98	42.64	42.64	-2.02%	6,307,010
Mar 31, 2026	42.50	45.25	42.28	43.52	43.52	2.14%	8,264,900
Mar 30, 2026	41.50	42.83	41.20	42.61	42.61	1.96%	4,409,900
Mar 27, 2026	41.00	42.16	40.83	41.79	41.79	0.53%	3,578,500
Mar 26, 2026	42.97	42.98	41.00	41.57	41.57	-2.07%	3,700,106
Mar 25, 2026	42.50	43.33	42.16	42.45	42.45	0.66%	3,671,806
Mar 24, 2026	42.77	42.86	40.75	42.17	42.17	2.16%	4,669,503
Mar 23, 2026	43.43	44.10	40.80	41.28	41.28	-4.78%	5,585,724
Mar 20, 2026	45.10	45.76	43.35	43.35	43.35	-3.43%	4,631,554
Mar 19, 2026	45.88	46.20	44.48	44.89	44.89	-3.92%	5,636,932
Mar 18, 2026	45.59	47.28	45.17	46.72	46.72	3.25%	5,926,572
Mar 17, 2026	48.19	48.64	45.16	45.25	45.25	-5.14%	7,086,326
Mar 16, 2026	52.45	52.48	46.80	47.70	47.70	-9.06%	11,969,889
Mar 13, 2026	55.01	55.01	52.30	52.45	52.45	-5.34%	6,072,977
Mar 12, 2026	56.99	57.75	55.00	55.41	55.41	-4.05%	5,787,529
Mar 11, 2026	58.31	59.95	57.36	57.75	57.75	-1.13%	8,901,235
Mar 10, 2026	57.48	59.66	57.02	58.41	58.41	2.74%	8,699,437
Mar 9, 2026	53.86	56.98	53.80	56.85	56.85	1.90%	6,595,604
Mar 6, 2026	56.02	57.30	55.06	55.79	55.79	-1.36%	8,501,357
Mar 5, 2026	55.02	56.80	53.31	56.56	56.56	7.79%	12,631,770
Mar 4, 2026	49.42	53.22	49.42	52.47	52.47	2.42%	6,382,745
Mar 3, 2026	55.50	56.48	51.00	51.23	51.23	-11.03%	12,673,584
Mar 2, 2026	55.75	58.58	54.50	57.58	57.58	6.69%	15,204,350
Feb 27, 2026	52.80	54.48	52.40	53.97	53.97	1.68%	6,735,463
Feb 26, 2026	51.94	54.50	51.60	53.08	53.08	2.16%	9,888,980
Feb 25, 2026	50.96	52.31	50.52	51.96	51.96	2.32%	4,995,467
Feb 24, 2026	51.29	51.37	50.09	50.78	50.78	-0.04%	3,653,114
Feb 13, 2026	51.08	52.09	50.80	50.80	50.80	-1.55%	3,643,172
Feb 12, 2026	52.10	52.59	51.40	51.60	51.60	-1.26%	5,056,080
Feb 11, 2026	53.27	53.80	52.23	52.26	52.26	-1.93%	4,837,862