SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	60.59	69.59	60.59	68.08	-	-1.08%	3,237,700
Apr 16, 2026	66.84	71.00	66.02	68.82	68.82	2.96%	6,406,093
Apr 15, 2026	62.68	67.80	61.50	66.84	66.84	6.69%	6,829,987
Apr 14, 2026	60.09	63.30	59.34	62.65	62.65	4.24%	4,874,688
Apr 13, 2026	59.37	61.58	59.05	60.10	60.10	0.70%	4,378,818
Apr 10, 2026	60.59	61.04	58.00	59.68	59.68	-2.23%	6,504,481
Apr 9, 2026	58.85	67.90	58.51	61.04	61.04	2.92%	11,234,460
Apr 8, 2026	58.40	59.80	57.50	59.31	59.31	3.78%	3,654,320
Apr 7, 2026	58.45	59.90	56.71	57.15	57.15	-2.21%	3,131,800
Apr 3, 2026	58.58	60.00	58.00	58.44	58.44	-0.31%	2,257,461
Apr 2, 2026	59.10	60.84	57.97	58.62	58.62	-1.87%	2,681,300
Apr 1, 2026	59.99	60.02	58.00	59.74	59.74	2.82%	2,873,162
Mar 31, 2026	58.30	61.00	58.00	58.10	58.10	-0.34%	4,429,874
Mar 30, 2026	55.48	59.68	55.10	58.30	58.30	3.26%	4,252,479
Mar 27, 2026	55.08	57.99	53.10	56.46	56.46	1.57%	4,279,800
Mar 26, 2026	53.57	58.50	52.59	55.59	55.59	3.91%	5,753,701
Mar 25, 2026	52.88	55.66	52.18	53.50	53.50	1.98%	2,831,980
Mar 24, 2026	50.00	52.73	49.69	52.46	52.46	6.00%	3,733,229
Mar 23, 2026	53.70	53.81	48.90	49.49	49.49	-9.79%	3,924,394
Mar 20, 2026	57.80	57.80	54.69	54.86	54.86	-4.36%	3,068,000
Mar 19, 2026	59.86	61.26	56.80	57.36	57.36	-5.36%	4,687,365
Mar 18, 2026	61.13	62.48	59.35	60.61	60.61	-1.70%	4,772,287
Mar 17, 2026	62.00	64.17	60.00	61.66	61.66	-	4,326,012
Mar 16, 2026	57.89	63.21	57.51	61.66	61.66	5.80%	6,717,055
Mar 13, 2026	60.00	61.00	57.83	58.28	58.28	-2.87%	5,484,076
Mar 12, 2026	55.24	60.97	54.87	60.00	60.00	8.46%	7,309,785
Mar 11, 2026	55.31	58.22	54.12	55.32	55.32	-0.14%	6,227,612
Mar 10, 2026	53.02	55.80	51.60	55.40	55.40	6.58%	6,122,426
Mar 9, 2026	48.50	52.38	45.00	51.98	51.98	2.91%	5,346,322
Mar 6, 2026	49.59	51.70	49.28	50.51	50.51	0.84%	4,443,526
Mar 5, 2026	50.10	51.25	48.73	50.09	50.09	2.31%	5,418,119
Mar 4, 2026	48.53	51.07	47.91	48.96	48.96	-0.91%	4,133,356
Mar 3, 2026	49.00	52.10	48.66	49.41	49.41	0.43%	5,608,996
Mar 2, 2026	49.45	50.95	48.52	49.20	49.20	-3.51%	3,112,097
Feb 27, 2026	50.50	51.17	48.90	50.99	50.99	-1.05%	4,187,174
Feb 26, 2026	48.52	53.16	48.40	51.53	51.53	6.56%	7,181,699
Feb 25, 2026	49.69	50.00	48.28	48.36	48.36	-2.87%	3,263,397
Feb 24, 2026	50.78	50.79	48.64	49.79	49.79	0.77%	3,002,976
Feb 13, 2026	51.17	51.17	49.21	49.41	49.41	-2.47%	3,594,045
Feb 12, 2026	49.07	51.82	48.60	50.66	50.66	2.86%	5,922,268
Feb 11, 2026	50.10	50.30	48.22	49.25	49.25	-1.64%	4,962,187
Feb 10, 2026	50.43	51.67	49.74	50.07	50.07	-4.48%	7,180,361
Feb 9, 2026	54.28	54.29	50.81	52.42	52.42	-2.84%	9,883,200
Feb 6, 2026	51.59	56.00	51.01	53.95	53.95	3.99%	9,591,918
Feb 5, 2026	50.73	52.85	49.40	51.88	51.88	1.73%	9,185,330
Feb 4, 2026	50.67	54.00	50.66	51.00	51.00	7.08%	15,340,950
Feb 3, 2026	39.85	47.63	39.84	47.63	47.63	20.01%	12,090,210
Feb 2, 2026	37.69	40.00	37.69	39.69	39.69	5.22%	4,970,785
Jan 30, 2026	36.66	38.29	36.36	37.72	37.72	3.14%	3,211,154
Jan 29, 2026	37.92	38.30	36.49	36.57	36.57	-3.51%	2,423,700