SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.42	39.87	38.86	39.70	39.70	0.13%	1,843,897
Apr 23, 2026	40.83	40.96	39.08	39.65	39.65	-2.79%	1,530,000
Apr 22, 2026	40.42	40.98	39.61	40.79	40.79	0.79%	1,706,800
Apr 21, 2026	41.05	41.27	40.09	40.47	40.47	-1.75%	1,667,100
Apr 20, 2026	41.30	41.85	40.59	41.19	41.19	-1.18%	1,895,725
Apr 17, 2026	42.10	42.21	41.17	41.68	41.68	-1.42%	1,334,800
Apr 16, 2026	41.33	42.38	41.33	42.28	42.28	2.10%	1,570,500
Apr 15, 2026	42.20	42.45	41.04	41.41	41.41	-1.24%	1,342,827
Apr 14, 2026	41.90	42.50	41.38	41.93	41.93	1.23%	1,309,745
Apr 13, 2026	40.83	41.96	40.70	41.42	41.42	0.88%	1,834,694
Apr 10, 2026	41.55	42.24	41.00	41.06	41.06	-0.27%	2,239,396
Apr 9, 2026	42.48	42.48	41.04	41.17	41.17	-3.70%	1,757,384
Apr 8, 2026	40.75	42.81	40.47	42.75	42.75	8.31%	2,356,384
Apr 7, 2026	39.28	39.92	38.95	39.47	39.47	1.02%	1,762,500
Apr 3, 2026	40.54	41.19	38.80	39.07	39.07	-3.51%	2,253,000
Apr 2, 2026	42.26	42.27	40.20	40.49	40.49	-5.24%	2,863,500
Apr 1, 2026	43.48	44.65	42.08	42.73	42.73	1.26%	2,550,300
Mar 31, 2026	42.01	44.55	42.01	42.20	42.20	0.17%	3,156,431
Mar 30, 2026	41.52	42.40	40.70	42.13	42.13	-0.07%	1,708,400
Mar 27, 2026	41.20	42.29	41.00	42.16	42.16	1.20%	1,390,400
Mar 26, 2026	43.33	43.61	41.35	41.66	41.66	-3.83%	2,110,200
Mar 25, 2026	43.17	44.36	42.91	43.32	43.32	0.28%	1,662,706
Mar 24, 2026	42.50	43.20	41.70	43.20	43.20	3.92%	2,935,462
Mar 23, 2026	44.72	45.12	41.09	41.57	41.57	-8.42%	4,657,906
Mar 20, 2026	47.80	48.94	45.20	45.39	45.39	-6.45%	4,500,170
Mar 19, 2026	47.15	49.50	46.79	48.52	48.52	0.83%	4,931,005
Mar 18, 2026	47.37	48.60	47.30	48.12	48.12	1.52%	2,921,857
Mar 17, 2026	47.33	48.72	46.75	47.40	47.40	-0.29%	2,606,010
Mar 16, 2026	46.62	47.77	45.80	47.54	47.54	1.80%	2,551,056
Mar 13, 2026	46.62	47.97	45.80	46.70	46.70	0.11%	2,517,894
Mar 12, 2026	47.29	47.49	46.21	46.65	46.65	-1.85%	1,628,206
Mar 11, 2026	48.74	48.74	47.39	47.53	47.53	-1.78%	2,024,600
Mar 10, 2026	48.79	49.80	47.83	48.39	48.39	-0.17%	2,949,527
Mar 9, 2026	45.28	48.83	44.58	48.47	48.47	5.03%	4,950,128
Mar 6, 2026	44.29	46.33	44.04	46.15	46.15	4.11%	2,715,700
Mar 5, 2026	44.80	44.94	43.83	44.33	44.33	1.46%	2,071,400
Mar 4, 2026	43.58	44.16	42.86	43.69	43.69	0.90%	2,434,204
Mar 3, 2026	45.93	46.90	43.21	43.30	43.30	-5.58%	3,489,793
Mar 2, 2026	46.52	47.30	45.20	45.86	45.86	-3.78%	3,457,676
Feb 27, 2026	46.24	47.72	46.12	47.66	47.66	3.07%	2,701,960
Feb 26, 2026	46.82	47.02	45.99	46.24	46.24	-1.24%	2,179,357
Feb 25, 2026	47.63	48.00	46.56	46.82	46.82	-1.70%	3,075,539
Feb 24, 2026	48.25	48.93	46.82	47.63	47.63	-1.24%	3,777,711
Feb 13, 2026	48.77	49.80	48.12	48.23	48.23	-1.37%	3,309,900
Feb 12, 2026	49.19	50.50	48.35	48.90	48.90	0.47%	3,535,900
Feb 11, 2026	48.96	49.70	48.38	48.67	48.67	-0.69%	3,538,318
Feb 10, 2026	49.18	50.35	48.90	49.01	49.01	-0.35%	5,086,674
Feb 9, 2026	48.58	50.50	47.62	49.18	49.18	3.82%	6,323,567
Feb 6, 2026	50.36	50.36	45.90	47.37	47.37	-8.85%	7,250,334
Feb 5, 2026	52.36	53.00	51.17	51.97	51.97	-4.06%	6,389,742