SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.34	42.40	41.34	41.94	-	2.22%	119,600
Mar 31, 2026	41.08	43.10	40.20	41.03	41.03	0.10%	1,911,096
Mar 30, 2026	41.41	41.64	39.01	40.99	40.99	-1.21%	2,482,046
Mar 27, 2026	41.34	42.33	40.84	41.49	41.49	0.36%	1,173,047
Mar 26, 2026	42.35	42.73	41.19	41.34	41.34	-2.93%	1,138,327
Mar 25, 2026	42.22	43.49	42.22	42.59	42.59	0.69%	1,198,100
Mar 24, 2026	43.97	43.97	41.08	42.30	42.30	0.86%	1,333,561
Mar 23, 2026	43.44	44.81	41.47	41.94	41.94	-5.16%	1,587,354
Mar 20, 2026	45.74	45.79	44.09	44.22	44.22	-2.53%	813,825
Mar 19, 2026	45.43	46.42	44.92	45.37	45.37	-2.26%	858,680
Mar 18, 2026	45.42	47.47	45.10	46.42	46.42	2.38%	1,236,750
Mar 17, 2026	46.68	47.00	45.30	45.34	45.34	-2.33%	943,983
Mar 16, 2026	47.05	47.14	45.69	46.42	46.42	-1.53%	1,130,100
Mar 13, 2026	47.75	48.60	46.84	47.14	47.14	-1.28%	1,286,300
Mar 12, 2026	48.21	48.59	46.85	47.75	47.75	-1.18%	1,253,600
Mar 11, 2026	48.31	49.01	47.65	48.32	48.32	0.31%	1,499,800
Mar 10, 2026	46.72	48.34	46.58	48.17	48.17	4.13%	1,213,323
Mar 9, 2026	47.39	47.49	45.05	46.26	46.26	-4.28%	1,640,030
Mar 6, 2026	48.00	48.57	47.56	48.33	48.33	0.83%	832,384
Mar 5, 2026	48.50	49.69	47.59	47.93	47.93	1.01%	1,349,461
Mar 4, 2026	48.51	48.74	47.03	47.45	47.45	-2.04%	1,757,868
Mar 3, 2026	51.88	52.57	48.31	48.44	48.44	-6.27%	1,813,934
Mar 2, 2026	52.67	53.38	51.15	51.68	51.68	-3.26%	1,810,470
Feb 27, 2026	52.25	53.58	51.55	53.42	53.42	1.35%	1,557,450
Feb 26, 2026	52.63	53.38	51.50	52.71	52.71	0.92%	2,154,285
Feb 25, 2026	53.39	53.90	52.00	52.23	52.23	-2.61%	1,734,871
Feb 24, 2026	55.00	55.16	52.61	53.63	53.63	-0.57%	1,814,900
Feb 13, 2026	53.72	54.68	52.32	53.94	53.94	0.07%	3,014,980
Feb 12, 2026	50.22	54.68	49.76	53.90	53.90	8.06%	4,670,165
Feb 11, 2026	52.38	52.48	49.36	49.88	49.88	-4.74%	3,239,447
Feb 10, 2026	55.51	55.51	52.36	52.36	52.36	-5.20%	3,107,049
Feb 9, 2026	55.20	58.30	53.82	55.23	55.23	0.60%	4,937,449
Feb 6, 2026	56.39	56.50	54.50	54.90	54.90	-4.00%	3,956,501
Feb 5, 2026	58.00	59.59	56.00	57.19	57.19	-0.88%	6,129,792
Feb 4, 2026	48.19	57.70	48.19	57.70	57.70	20.01%	7,596,840
Feb 3, 2026	48.94	50.39	47.53	48.08	48.08	0.59%	1,933,659
Feb 2, 2026	47.47	48.94	46.52	47.80	47.80	0.10%	2,550,502
Jan 30, 2026	47.23	48.70	46.84	47.75	47.75	-1.85%	2,121,306
Jan 29, 2026	51.69	51.69	48.55	48.65	48.65	-5.90%	3,015,830
Jan 28, 2026	53.90	54.32	51.50	51.70	51.70	-3.83%	2,043,790
Jan 27, 2026	53.10	54.33	52.39	53.76	53.76	1.24%	1,412,020
Jan 26, 2026	55.16	55.18	52.70	53.10	53.10	-3.75%	2,423,417
Jan 23, 2026	56.88	57.28	53.52	55.17	55.17	-2.82%	2,920,567
Jan 22, 2026	57.76	57.96	55.07	56.77	56.77	-0.87%	2,696,083
Jan 21, 2026	53.05	57.50	52.58	57.27	57.27	7.77%	3,156,270
Jan 20, 2026	54.60	55.90	52.66	53.14	53.14	-2.32%	1,859,040
Jan 19, 2026	55.14	55.77	53.85	54.40	54.40	-1.36%	2,110,530
Jan 16, 2026	56.32	57.39	55.00	55.15	55.15	-0.13%	2,040,003
Jan 15, 2026	54.30	57.01	53.29	55.22	55.22	0.40%	2,608,450
Jan 14, 2026	56.50	57.92	54.21	55.00	55.00	-2.26%	3,827,956