SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	62.00	67.88	60.23	64.28	64.28	6.72%	9,391,146
Apr 16, 2026	50.19	60.23	50.19	60.23	60.23	20.00%	8,814,639
Apr 15, 2026	50.91	51.33	49.90	50.19	50.19	-0.10%	881,163
Apr 14, 2026	50.99	51.46	49.70	50.24	50.24	-0.97%	1,303,330
Apr 13, 2026	51.66	53.76	50.51	50.73	50.73	-1.76%	1,790,300
Apr 10, 2026	52.36	53.00	51.01	51.64	51.64	-0.88%	1,466,600
Apr 9, 2026	50.50	52.97	50.01	52.10	52.10	1.34%	1,523,621
Apr 8, 2026	49.77	51.50	49.77	51.41	51.41	4.13%	1,347,604
Apr 7, 2026	49.38	50.20	48.95	49.37	49.37	-0.30%	1,022,287
Apr 3, 2026	50.19	50.40	49.20	49.52	49.52	-0.84%	795,200
Apr 2, 2026	50.02	50.57	49.41	49.94	49.94	-0.81%	746,600
Apr 1, 2026	49.43	51.18	49.43	50.35	50.35	2.50%	1,053,800
Mar 31, 2026	49.93	50.52	49.11	49.12	49.12	-1.72%	716,500
Mar 30, 2026	49.00	50.70	49.00	49.98	49.98	0.97%	990,700
Mar 27, 2026	49.10	49.74	48.80	49.50	49.50	0.18%	628,908
Mar 26, 2026	50.48	50.73	49.00	49.41	49.41	-2.12%	812,508
Mar 25, 2026	49.75	50.93	49.75	50.48	50.48	1.98%	1,023,508
Mar 24, 2026	48.48	49.59	47.29	49.50	49.50	4.92%	1,365,979
Mar 23, 2026	49.56	50.27	47.02	47.18	47.18	-6.48%	1,929,279
Mar 20, 2026	49.56	52.32	49.36	50.45	50.45	3.13%	2,088,000
Mar 19, 2026	50.05	50.44	48.52	48.92	48.92	-3.13%	1,414,773
Mar 18, 2026	50.10	50.79	49.50	50.50	50.50	0.80%	1,217,600
Mar 17, 2026	52.36	52.44	49.60	50.10	50.10	-3.84%	2,537,473
Mar 16, 2026	52.76	53.00	50.92	52.10	52.10	-0.76%	1,761,700
Mar 13, 2026	53.39	53.99	52.40	52.50	52.50	-1.67%	1,497,700
Mar 12, 2026	56.19	56.19	53.26	53.39	53.39	-4.52%	2,489,100
Mar 11, 2026	56.58	57.18	55.62	55.92	55.92	-0.67%	2,199,200
Mar 10, 2026	54.89	56.83	54.21	56.30	56.30	4.39%	2,170,226
Mar 9, 2026	54.85	55.80	53.20	53.93	53.93	-3.18%	1,922,008
Mar 6, 2026	54.36	56.02	54.20	55.70	55.70	1.44%	1,930,909
Mar 5, 2026	53.24	56.62	53.00	54.91	54.91	4.43%	2,156,408
Mar 4, 2026	51.10	53.30	50.72	52.58	52.58	1.31%	1,620,642
Mar 3, 2026	54.14	54.62	51.82	51.90	51.90	-3.67%	1,749,400
Mar 2, 2026	54.86	55.56	53.43	53.88	53.88	-2.18%	2,116,908
Feb 27, 2026	54.62	55.61	53.90	55.08	55.08	1.21%	1,931,500
Feb 26, 2026	54.48	54.78	52.29	54.42	54.42	0.09%	2,460,611
Feb 25, 2026	54.05	54.69	53.33	54.37	54.37	1.34%	1,613,479
Feb 24, 2026	52.92	54.49	52.50	53.65	53.65	1.78%	1,757,662
Feb 13, 2026	51.50	53.37	51.20	52.71	52.71	2.35%	1,950,065
Feb 12, 2026	52.09	52.57	51.30	51.50	51.50	-1.36%	1,136,301
Feb 11, 2026	51.98	52.74	51.42	52.21	52.21	0.46%	925,100
Feb 10, 2026	52.30	52.55	51.29	51.97	51.97	0.17%	1,098,055
Feb 9, 2026	51.80	52.30	50.84	51.88	51.88	1.27%	1,348,700
Feb 6, 2026	52.19	52.19	50.44	51.23	51.23	-0.99%	1,290,621
Feb 5, 2026	51.50	53.01	43.00	51.74	51.74	0.64%	2,108,400
Feb 4, 2026	52.25	53.25	51.38	51.41	51.41	-1.51%	1,538,731
Feb 3, 2026	52.78	53.77	51.80	52.20	52.20	-0.61%	1,692,598
Feb 2, 2026	53.04	56.55	52.42	52.52	52.52	-0.55%	3,105,129
Jan 30, 2026	52.64	53.95	51.60	52.81	52.81	1.50%	1,634,830
Jan 29, 2026	54.10	54.10	51.53	52.03	52.03	-4.11%	2,616,090