SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	28.98	29.30	28.02	28.11	28.11	-3.00%	2,179,000
Apr 2, 2026	29.50	29.85	28.78	28.98	28.98	-1.76%	1,844,000
Apr 1, 2026	29.98	29.98	29.22	29.50	29.50	0.96%	1,972,037
Mar 31, 2026	29.39	30.28	29.13	29.22	29.22	-0.58%	2,297,037
Mar 30, 2026	28.99	29.78	28.76	29.39	29.39	-0.20%	1,390,900
Mar 27, 2026	28.76	29.59	28.71	29.45	29.45	1.34%	1,537,600
Mar 26, 2026	29.55	29.95	28.90	29.06	29.06	-1.22%	1,880,409
Mar 25, 2026	28.90	29.95	28.85	29.42	29.42	1.98%	1,948,392
Mar 24, 2026	29.10	29.31	27.96	28.85	28.85	1.73%	2,510,198
Mar 23, 2026	30.00	30.01	27.97	28.36	28.36	-6.80%	3,388,600
Mar 20, 2026	31.39	31.53	30.42	30.43	30.43	-2.06%	1,932,827
Mar 19, 2026	31.50	31.73	30.90	31.07	31.07	-2.82%	1,518,700
Mar 18, 2026	31.62	32.02	31.28	31.97	31.97	1.56%	1,211,735
Mar 17, 2026	32.44	32.71	31.42	31.48	31.48	-2.96%	1,791,598
Mar 16, 2026	32.49	32.50	31.50	32.44	32.44	-0.15%	1,838,767
Mar 13, 2026	32.99	33.28	32.42	32.49	32.49	-1.22%	1,823,298
Mar 12, 2026	34.19	34.46	32.80	32.89	32.89	-3.91%	3,010,600
Mar 11, 2026	34.92	35.09	34.13	34.23	34.23	-1.52%	2,095,595
Mar 10, 2026	34.54	34.86	34.00	34.76	34.76	1.88%	2,703,505
Mar 9, 2026	34.07	34.20	32.55	34.12	34.12	-0.52%	3,436,406
Mar 6, 2026	34.34	34.72	34.12	34.30	34.30	-0.12%	1,742,300
Mar 5, 2026	34.96	35.15	34.10	34.34	34.34	1.00%	2,300,198
Mar 4, 2026	34.21	34.97	33.80	34.00	34.00	-0.76%	3,737,300
Mar 3, 2026	37.23	37.45	34.20	34.26	34.26	-8.22%	4,982,217
Mar 2, 2026	37.56	37.75	36.90	37.33	37.33	-2.00%	3,015,800
Feb 27, 2026	38.00	38.23	37.18	38.09	38.09	-1.19%	3,471,700
Feb 26, 2026	37.00	38.98	36.66	38.55	38.55	4.19%	6,603,371
Feb 25, 2026	35.60	37.19	35.45	37.00	37.00	4.20%	4,419,000
Feb 24, 2026	35.00	35.60	34.58	35.51	35.51	1.98%	2,350,900
Feb 13, 2026	35.00	35.38	34.71	34.82	34.82	-0.51%	1,411,200
Feb 12, 2026	34.90	35.74	34.75	35.00	35.00	0.29%	2,145,200
Feb 11, 2026	34.95	35.37	34.71	34.90	34.90	-0.37%	1,410,990
Feb 10, 2026	35.25	35.34	34.92	35.03	35.03	-0.60%	1,858,420
Feb 9, 2026	34.89	35.85	34.84	35.24	35.24	2.14%	2,157,500
Feb 6, 2026	34.52	34.98	34.20	34.50	34.50	-0.23%	2,000,649
Feb 5, 2026	35.42	36.00	34.47	34.58	34.58	-2.62%	3,239,964
Feb 4, 2026	36.52	36.99	35.41	35.51	35.51	-2.79%	2,507,100
Feb 3, 2026	35.63	36.63	35.38	36.53	36.53	3.10%	2,249,900
Feb 2, 2026	36.72	37.50	35.40	35.43	35.43	-4.37%	3,477,224
Jan 30, 2026	36.52	37.49	36.19	37.05	37.05	0.60%	3,091,500
Jan 29, 2026	37.68	38.38	36.37	36.83	36.83	-2.57%	3,946,301
Jan 28, 2026	38.50	40.50	37.44	37.80	37.80	-1.49%	5,746,100
Jan 27, 2026	37.68	38.49	36.51	38.37	38.37	1.51%	3,077,800
Jan 26, 2026	39.00	39.93	37.21	37.80	37.80	-3.28%	4,614,470
Jan 23, 2026	38.13	39.54	38.13	39.08	39.08	2.49%	3,856,580
Jan 22, 2026	38.30	38.80	37.93	38.13	38.13	-1.06%	2,548,462
Jan 21, 2026	37.99	39.27	37.71	38.54	38.54	1.00%	3,181,362
Jan 20, 2026	39.45	39.91	37.60	38.16	38.16	-3.25%	4,713,842
Jan 19, 2026	40.49	40.87	39.31	39.44	39.44	-1.15%	5,484,048
Jan 16, 2026	38.45	40.98	38.26	39.90	39.90	5.56%	10,989,140