SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.03	39.48	37.03	39.10	39.10	8.16%	4,821,159
Mar 31, 2026	37.00	37.03	36.00	36.15	36.15	-2.30%	1,702,222
Mar 30, 2026	37.00	37.77	36.10	37.00	37.00	-0.91%	1,723,742
Mar 27, 2026	38.02	38.33	37.30	37.34	37.34	-2.81%	2,413,883
Mar 26, 2026	39.97	40.03	38.30	38.42	38.42	-3.25%	2,140,200
Mar 25, 2026	39.39	40.98	38.71	39.71	39.71	2.21%	3,460,978
Mar 24, 2026	36.97	39.01	36.46	38.85	38.85	7.02%	3,160,223
Mar 23, 2026	37.88	38.83	36.08	36.30	36.30	-6.88%	3,135,610
Mar 20, 2026	39.75	40.89	38.94	38.98	38.98	-0.84%	2,669,019
Mar 19, 2026	41.17	41.94	38.80	39.31	39.31	-5.35%	3,281,918
Mar 18, 2026	41.98	42.00	40.35	41.53	41.53	1.59%	3,184,614
Mar 17, 2026	39.75	42.49	39.67	40.88	40.88	3.52%	5,349,458
Mar 16, 2026	39.00	40.00	38.83	39.49	39.49	1.20%	2,739,241
Mar 13, 2026	38.88	40.59	38.63	39.02	39.02	0.05%	2,824,616
Mar 12, 2026	39.63	40.50	38.70	39.00	39.00	-1.29%	2,305,000
Mar 11, 2026	39.92	40.79	39.11	39.51	39.51	-1.03%	3,525,857
Mar 10, 2026	38.66	40.36	38.26	39.92	39.92	4.94%	3,598,174
Mar 9, 2026	38.66	38.79	37.04	38.04	38.04	-1.58%	2,711,200
Mar 6, 2026	37.04	38.87	36.53	38.65	38.65	4.35%	2,425,027
Mar 5, 2026	37.40	37.88	36.39	37.04	37.04	1.81%	2,021,566
Mar 4, 2026	36.74	37.43	35.91	36.38	36.38	-2.02%	2,362,571
Mar 3, 2026	39.04	39.56	36.99	37.13	37.13	-5.18%	2,996,440
Mar 2, 2026	38.30	40.98	37.52	39.16	39.16	1.24%	4,039,671
Feb 27, 2026	38.99	39.07	38.16	38.68	38.68	-0.90%	1,774,124
Feb 26, 2026	38.64	39.49	38.00	39.03	39.03	1.69%	1,970,662
Feb 25, 2026	38.66	38.88	38.00	38.38	38.38	-0.72%	1,834,000
Feb 24, 2026	39.77	40.23	38.51	38.66	38.66	-2.03%	2,333,423
Feb 13, 2026	39.97	40.37	39.25	39.46	39.46	-1.37%	2,231,300
Feb 12, 2026	39.65	41.18	39.12	40.01	40.01	1.04%	3,822,680
Feb 11, 2026	40.50	40.74	39.58	39.60	39.60	-2.39%	2,461,539
Feb 10, 2026	40.10	41.00	39.78	40.57	40.57	2.42%	3,194,482
Feb 9, 2026	39.14	39.61	38.10	39.61	39.61	3.10%	2,616,536
Feb 6, 2026	36.61	39.58	36.36	38.42	38.42	5.00%	3,752,154
Feb 5, 2026	37.04	37.27	36.26	36.59	36.59	-1.45%	2,143,576
Feb 4, 2026	38.61	39.00	36.63	37.13	37.13	-3.83%	3,005,800
Feb 3, 2026	38.03	39.13	37.28	38.61	38.61	3.96%	3,644,172
Feb 2, 2026	39.31	39.68	37.07	37.14	37.14	-7.15%	5,346,472
Jan 30, 2026	39.39	42.00	39.15	40.00	40.00	1.55%	5,332,630
Jan 29, 2026	43.82	43.83	38.88	39.39	39.39	-10.11%	7,667,035
Jan 28, 2026	44.88	46.12	43.50	43.82	43.82	-0.63%	5,112,571
Jan 27, 2026	42.00	45.95	40.58	44.10	44.10	5.76%	8,520,522
Jan 26, 2026	41.50	42.80	40.76	41.70	41.70	-	3,710,198
Jan 23, 2026	42.35	42.45	40.74	41.70	41.70	-1.67%	4,352,137
Jan 22, 2026	41.31	43.60	41.31	42.41	42.41	1.73%	3,744,132
Jan 21, 2026	39.11	41.98	38.92	41.69	41.69	6.27%	4,436,818
Jan 20, 2026	39.71	40.70	38.73	39.23	39.23	-1.68%	4,281,244
Jan 19, 2026	41.11	43.50	39.50	39.90	39.90	-2.64%	6,869,559
Jan 16, 2026	39.98	41.28	39.31	40.98	40.98	2.50%	4,949,492
Jan 15, 2026	38.65	41.20	38.60	39.98	39.98	2.12%	5,393,799
Jan 14, 2026	38.20	40.31	38.05	39.15	39.15	0.64%	6,282,737