SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	50.05	51.88	49.49	50.60	50.60	1.08%	3,545,469
May 12, 2026	49.01	50.88	48.36	50.06	50.06	2.27%	3,867,716
May 11, 2026	47.84	49.49	47.25	48.95	48.95	2.38%	3,388,905
May 8, 2026	47.16	49.41	47.16	47.81	47.81	2.16%	3,737,137
May 7, 2026	44.50	46.87	44.14	46.80	46.80	5.31%	3,225,719
May 6, 2026	44.60	45.34	44.17	44.44	44.44	-0.20%	2,126,919
Apr 30, 2026	44.85	45.00	44.01	44.53	44.53	-0.71%	1,647,814
Apr 29, 2026	46.05	46.45	44.52	44.85	44.85	-2.61%	2,152,427
Apr 28, 2026	45.69	46.08	42.01	46.05	46.05	0.37%	4,336,383
Apr 27, 2026	46.44	46.79	45.65	45.88	45.88	-0.67%	2,123,270
Apr 24, 2026	47.01	47.36	45.13	46.19	46.19	-2.26%	2,934,480
Apr 23, 2026	48.88	48.88	46.55	47.26	47.26	-3.37%	3,359,514
Apr 22, 2026	49.41	50.58	48.84	48.91	48.91	-2.82%	4,244,216
Apr 21, 2026	48.39	50.77	47.50	50.33	50.33	3.77%	5,797,196
Apr 20, 2026	45.72	49.33	44.45	48.50	48.50	6.08%	6,310,416
Apr 17, 2026	47.52	47.52	44.92	45.72	45.72	-4.75%	6,326,846
Apr 16, 2026	47.08	50.00	47.08	48.00	48.00	1.78%	5,978,021
Apr 15, 2026	46.21	48.48	46.14	47.16	47.16	1.66%	4,166,729
Apr 14, 2026	46.96	47.86	46.06	46.39	46.39	-1.28%	3,944,753
Apr 13, 2026	44.96	48.00	43.99	46.99	46.99	0.56%	7,454,687
Apr 10, 2026	52.04	53.80	46.20	46.73	46.73	-12.41%	11,106,830
Apr 9, 2026	43.97	53.35	43.18	53.35	53.35	20.00%	8,838,128
Apr 8, 2026	40.61	44.48	40.61	44.46	44.46	11.01%	3,183,843
Apr 7, 2026	38.42	40.87	38.24	40.05	40.05	4.51%	1,810,630
Apr 3, 2026	39.68	40.15	38.26	38.32	38.32	-2.99%	1,131,341
Apr 2, 2026	39.63	40.35	39.20	39.50	39.50	-0.95%	1,144,445
Apr 1, 2026	40.30	40.30	39.10	39.88	39.88	1.76%	1,383,133
Mar 31, 2026	39.70	40.45	38.84	39.19	39.19	-1.16%	1,510,165
Mar 30, 2026	37.80	39.93	37.11	39.65	39.65	4.40%	2,456,928
Mar 27, 2026	36.56	38.44	36.56	37.98	37.98	1.71%	1,431,968
Mar 26, 2026	38.06	38.76	36.80	37.34	37.34	-2.33%	1,990,468
Mar 25, 2026	37.94	40.60	37.81	38.23	38.23	0.34%	3,555,810
Mar 24, 2026	39.42	39.42	36.31	38.10	38.10	-4.30%	3,854,458
Mar 23, 2026	45.00	45.00	37.87	39.81	39.81	-11.73%	6,500,083
Mar 20, 2026	43.91	46.30	43.00	45.10	45.10	3.65%	5,364,353
Mar 19, 2026	42.59	44.37	42.00	43.51	43.51	1.59%	3,848,516
Mar 18, 2026	42.47	44.38	42.36	42.83	42.83	0.78%	1,131,305
Mar 17, 2026	43.78	43.90	42.10	42.50	42.50	-1.16%	1,800,260
Mar 16, 2026	44.37	44.38	42.26	43.00	43.00	-2.18%	1,925,887
Mar 13, 2026	42.38	45.38	42.04	43.96	43.96	2.76%	3,522,066
Mar 12, 2026	42.47	42.81	41.01	42.78	42.78	0.64%	1,934,180
Mar 11, 2026	42.91	44.00	41.98	42.51	42.51	-0.93%	2,721,970
Mar 10, 2026	43.12	43.90	42.42	42.91	42.91	1.16%	1,710,170
Mar 9, 2026	43.43	43.47	41.55	42.42	42.42	-3.68%	2,044,730
Mar 6, 2026	43.39	44.61	42.90	44.04	44.04	1.40%	1,387,525
Mar 5, 2026	42.84	45.20	42.84	43.43	43.43	3.40%	2,694,100
Mar 4, 2026	40.91	42.13	40.45	42.00	42.00	1.50%	1,841,250
Mar 3, 2026	43.92	44.47	41.38	41.38	41.38	-5.93%	1,905,850
Mar 2, 2026	43.65	44.65	42.70	43.99	43.99	-1.76%	2,575,168
Feb 27, 2026	42.66	45.61	42.61	44.78	44.78	4.97%	3,291,127