SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.84	43.87	43.32	43.72	43.72	-	561,226
Apr 15, 2026	43.66	43.98	43.38	43.72	43.72	0.71%	666,200
Apr 14, 2026	43.56	43.56	43.03	43.41	43.41	0.98%	507,000
Apr 13, 2026	43.00	43.19	42.65	42.99	42.99	-0.19%	375,199
Apr 10, 2026	42.95	43.36	42.81	43.07	43.07	0.87%	525,041
Apr 9, 2026	42.77	42.99	42.52	42.70	42.70	-0.47%	471,714
Apr 8, 2026	42.58	42.99	42.56	42.90	42.90	2.24%	537,800
Apr 7, 2026	41.35	42.07	40.78	41.96	41.96	2.12%	495,146
Apr 3, 2026	41.94	42.23	40.87	41.09	41.09	-1.96%	482,900
Apr 2, 2026	43.10	43.40	41.77	41.91	41.91	-2.58%	636,997
Apr 1, 2026	42.88	44.21	42.71	43.02	43.02	2.72%	1,105,941
Mar 31, 2026	42.51	42.85	41.73	41.88	41.88	-1.32%	515,482
Mar 30, 2026	41.51	42.45	41.51	42.44	42.44	1.31%	430,519
Mar 27, 2026	41.11	42.01	41.10	41.89	41.89	0.92%	405,072
Mar 26, 2026	42.50	42.68	41.31	41.51	41.51	-2.12%	493,597
Mar 25, 2026	41.81	42.80	41.72	42.41	42.41	1.41%	567,200
Mar 24, 2026	41.00	41.88	40.40	41.82	41.82	3.39%	626,446
Mar 23, 2026	42.12	42.35	39.80	40.45	40.45	-5.93%	867,516
Mar 20, 2026	44.83	44.98	43.00	43.00	43.00	-3.63%	832,071
Mar 19, 2026	44.99	45.45	44.38	44.62	44.62	-1.67%	691,240
Mar 18, 2026	44.63	45.39	44.45	45.38	45.38	1.68%	905,979
Mar 17, 2026	44.44	45.76	44.36	44.63	44.63	0.68%	1,264,993
Mar 16, 2026	44.22	44.58	44.02	44.33	44.33	-0.18%	590,950
Mar 13, 2026	44.50	45.19	44.35	44.41	44.41	-0.20%	502,014
Mar 12, 2026	44.90	45.20	44.50	44.50	44.50	-1.20%	651,287
Mar 11, 2026	45.23	45.63	44.88	45.04	45.04	-0.42%	542,341
Mar 10, 2026	44.44	45.25	44.44	45.23	45.23	2.08%	597,947
Mar 9, 2026	44.44	44.58	43.72	44.31	44.31	-1.71%	557,395
Mar 6, 2026	44.35	45.13	43.21	45.08	45.08	1.65%	667,000
Mar 5, 2026	44.56	44.95	44.35	44.35	44.35	0.23%	489,900
Mar 4, 2026	44.06	45.22	43.80	44.25	44.25	-0.56%	689,706
Mar 3, 2026	45.08	45.92	44.50	44.50	44.50	-2.58%	1,019,634
Mar 2, 2026	46.80	46.89	45.26	45.68	45.68	-3.32%	1,023,670
Feb 27, 2026	47.50	47.50	47.02	47.25	47.25	-0.53%	609,126
Feb 26, 2026	47.86	47.86	47.04	47.50	47.50	-0.29%	621,756
Feb 25, 2026	47.78	47.90	47.43	47.64	47.64	0.23%	476,349
Feb 24, 2026	47.45	47.70	47.17	47.53	47.53	0.53%	416,600
Feb 13, 2026	46.75	47.30	46.71	47.28	47.28	0.85%	580,603
Feb 12, 2026	47.37	47.44	46.72	46.88	46.88	-0.61%	391,400
Feb 11, 2026	47.42	47.59	47.16	47.17	47.17	-0.42%	335,502
Feb 10, 2026	48.10	48.10	47.34	47.37	47.37	-0.67%	381,900
Feb 9, 2026	47.22	47.80	47.22	47.69	47.69	1.30%	523,946
Feb 6, 2026	47.20	47.45	46.76	47.08	47.08	-0.08%	365,692
Feb 5, 2026	47.17	47.30	46.69	47.12	47.12	-0.11%	398,900
Feb 4, 2026	47.22	47.50	46.75	47.17	47.17	0.06%	469,825
Feb 3, 2026	46.50	47.24	46.47	47.14	47.14	1.62%	653,469
Feb 2, 2026	47.01	47.45	46.15	46.39	46.39	-1.82%	504,325
Jan 30, 2026	47.47	47.47	46.51	47.25	47.25	0.40%	449,046
Jan 29, 2026	47.66	48.28	46.91	47.06	47.06	-1.26%	627,300
Jan 28, 2026	48.77	48.77	47.32	47.66	47.66	-2.50%	749,494