SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.71	47.70	45.50	46.14	-	-2.23%	2,821,413
Apr 22, 2026	46.32	47.90	45.80	47.19	47.19	1.16%	2,983,554
Apr 21, 2026	45.71	47.65	44.94	46.65	46.65	1.61%	2,977,913
Apr 20, 2026	45.81	46.50	43.79	45.91	45.91	-0.04%	4,017,535
Apr 17, 2026	44.96	46.58	44.50	45.93	45.93	2.66%	3,461,465
Apr 16, 2026	43.49	45.43	42.99	44.74	44.74	2.85%	2,945,378
Apr 15, 2026	43.96	44.63	43.25	43.50	43.50	-1.05%	2,533,589
Apr 14, 2026	43.00	44.99	42.71	43.96	43.96	2.59%	3,378,170
Apr 13, 2026	45.13	45.13	42.20	42.85	42.85	-5.05%	4,561,053
Apr 10, 2026	43.83	45.50	43.60	45.13	45.13	4.15%	4,844,830
Apr 9, 2026	41.95	44.20	40.88	43.33	43.33	2.80%	6,172,559
Apr 8, 2026	37.24	42.33	37.24	42.15	42.15	15.32%	9,634,827
Apr 7, 2026	36.99	37.20	36.12	36.55	36.55	1.25%	2,612,252
Apr 3, 2026	38.88	38.91	35.30	36.10	36.10	-6.57%	7,136,440
Apr 2, 2026	38.85	39.35	38.28	38.64	38.64	-1.18%	2,610,582
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