SHE:301141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	52.19	53.97	52.16	53.53	53.53	1.79%	3,569,704
Apr 16, 2026	52.10	53.13	52.02	52.59	52.59	0.55%	2,419,166
Apr 15, 2026	52.62	53.19	52.10	52.30	52.30	0.13%	2,578,417
Apr 14, 2026	52.56	52.81	51.84	52.23	52.23	-1.25%	3,326,226
Apr 13, 2026	53.77	54.25	52.65	52.89	52.89	0.13%	3,783,799
Apr 10, 2026	53.21	53.66	52.50	52.82	52.82	-2.06%	5,155,467
Apr 9, 2026	51.01	55.07	51.00	53.93	53.93	3.22%	7,084,557
Apr 8, 2026	53.00	53.10	51.10	52.25	52.25	1.65%	4,949,160
Apr 7, 2026	47.72	53.20	47.72	51.40	51.40	7.76%	4,858,012
Apr 3, 2026	48.70	49.04	47.53	47.70	47.70	-1.34%	1,000,500
Apr 2, 2026	49.46	49.69	48.02	48.35	48.35	-2.85%	1,497,225
Apr 1, 2026	49.88	50.23	49.30	49.77	49.77	1.95%	1,906,672
Mar 31, 2026	49.50	49.90	48.80	48.82	48.82	-1.07%	1,537,766
Mar 30, 2026	49.00	49.40	48.60	49.35	49.35	0.20%	1,276,904
Mar 27, 2026	47.57	49.61	47.44	49.25	49.25	1.88%	1,688,999
Mar 26, 2026	49.25	49.44	48.00	48.34	48.34	-1.87%	1,695,859
Mar 25, 2026	48.50	49.45	48.50	49.26	49.26	2.37%	2,246,138
Mar 24, 2026	47.00	48.19	46.43	48.12	48.12	5.00%	2,845,630
Mar 23, 2026	48.21	48.68	45.57	45.83	45.83	-6.09%	2,731,400
Mar 20, 2026	51.10	51.38	48.80	48.80	48.80	-3.75%	2,203,830
Mar 19, 2026	52.56	52.56	50.37	50.70	50.70	-4.47%	2,395,375
Mar 18, 2026	52.70	53.15	52.03	53.07	53.07	1.18%	1,450,632
Mar 17, 2026	54.73	54.80	52.42	52.45	52.45	-3.34%	2,165,384
Mar 16, 2026	54.00	54.66	52.88	54.26	54.26	-	2,259,562
Mar 13, 2026	55.31	56.10	54.00	54.26	54.26	-2.69%	2,832,813
Mar 12, 2026	57.09	57.38	55.17	55.76	55.76	-2.09%	3,105,585
Mar 11, 2026	59.25	59.95	56.75	56.95	56.95	-3.87%	3,955,918
Mar 10, 2026	57.80	59.28	57.26	59.24	59.24	3.44%	2,965,086
Mar 9, 2026	58.00	58.00	55.08	57.27	57.27	-2.75%	4,004,024
Mar 6, 2026	58.55	59.82	57.94	58.89	58.89	0.19%	2,621,963
Mar 5, 2026	60.56	61.18	58.10	58.78	58.78	-1.59%	3,937,178
Mar 4, 2026	58.36	61.46	58.00	59.73	59.73	0.52%	4,328,107
Mar 3, 2026	63.56	63.85	59.25	59.42	59.42	-7.45%	7,495,384
Mar 2, 2026	65.06	65.49	62.06	64.20	64.20	-1.55%	7,306,145
Feb 27, 2026	62.50	65.68	62.00	65.21	65.21	4.04%	7,801,962
Feb 26, 2026	64.35	64.48	62.61	62.68	62.68	-2.60%	5,576,005
Feb 25, 2026	61.99	65.38	61.21	64.35	64.35	4.65%	8,702,687
Feb 24, 2026	61.79	62.76	60.75	61.49	61.49	1.47%	4,066,895
Feb 13, 2026	61.73	62.60	60.50	60.60	60.60	-3.81%	4,318,357
Feb 12, 2026	62.08	63.88	61.55	63.00	63.00	1.20%	6,128,291
Feb 11, 2026	60.52	64.57	60.51	62.25	62.25	1.80%	6,506,280
Feb 10, 2026	61.47	62.08	60.27	61.15	61.15	-0.29%	4,425,715
Feb 9, 2026	59.13	62.28	59.09	61.33	61.33	4.77%	6,441,623
Feb 6, 2026	57.57	59.86	56.78	58.54	58.54	0.60%	3,747,974
Feb 5, 2026	59.31	59.96	57.84	58.19	58.19	-3.50%	3,933,478
Feb 4, 2026	62.08	62.15	59.51	60.30	60.30	-2.09%	4,802,545
Feb 3, 2026	56.98	61.68	56.00	61.59	61.59	10.12%	8,592,286
Feb 2, 2026	57.00	58.20	55.93	55.93	55.93	-6.67%	4,895,141
Jan 30, 2026	63.00	63.90	58.25	59.93	59.93	-10.28%	9,260,009
Jan 29, 2026	64.65	71.49	62.38	66.80	66.80	3.37%	15,961,287