SHE:301119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.88	45.88	41.96	41.98	-	-5.58%	1,853,420
Apr 22, 2026	44.68	45.53	43.63	44.46	44.46	-0.49%	2,164,250
Apr 21, 2026	45.88	46.08	44.16	44.68	44.68	-3.06%	1,908,497
Apr 20, 2026	45.98	46.78	45.74	46.09	46.09	0.24%	1,007,838
Apr 17, 2026	45.10	46.85	44.99	45.98	45.98	1.84%	1,345,183
Apr 16, 2026	45.51	45.65	44.61	45.15	45.15	0.11%	1,164,492
Apr 15, 2026	46.33	46.76	44.90	45.10	45.10	-2.49%	1,248,779
Apr 14, 2026	46.00	47.08	45.50	46.25	46.25	1.31%	1,809,668
Apr 13, 2026	44.76	46.73	44.50	45.65	45.65	1.49%	2,368,700
Apr 10, 2026	43.36	45.16	43.10	44.98	44.98	4.80%	2,349,319
Apr 9, 2026	42.93	43.86	41.60	42.92	42.92	-0.14%	1,611,400
Apr 8, 2026	43.10	43.10	42.01	42.98	42.98	4.70%	1,288,000
Apr 7, 2026	41.00	41.40	40.09	41.05	41.05	1.08%	1,171,220
Apr 3, 2026	41.33	41.91	40.15	40.61	40.61	-2.24%	1,289,100
Apr 2, 2026	41.71	42.80	41.18	41.54	41.54	-0.69%	1,267,274
Apr 1, 2026	42.00	42.63	41.64	41.83	41.83	1.95%	1,158,320
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