SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	72.32	82.49	70.00	78.34	78.34	10.37%	76,376,068
Apr 29, 2026	57.97	70.98	57.89	70.98	70.98	20.00%	77,961,778
Apr 28, 2026	53.99	61.57	52.34	59.15	59.15	15.28%	67,047,257
Apr 27, 2026	47.83	53.50	47.56	51.31	51.31	9.17%	49,444,110
Apr 24, 2026	47.50	48.41	46.50	47.00	47.00	-2.65%	26,329,106
Apr 23, 2026	51.10	51.80	47.90	48.28	48.28	-6.23%	40,105,511
Apr 22, 2026	48.61	52.30	48.60	51.49	51.49	4.36%	51,070,650
Apr 21, 2026	46.27	50.88	46.20	49.34	49.34	5.45%	59,799,610
Apr 20, 2026	47.42	48.20	46.06	46.79	46.79	-1.58%	43,185,968
Apr 17, 2026	45.11	48.87	45.11	47.54	47.54	3.30%	45,856,654
Apr 16, 2026	45.28	46.49	44.16	46.02	46.02	1.90%	39,480,210
Apr 15, 2026	45.80	48.78	44.55	45.16	45.16	-1.14%	57,213,400
Apr 14, 2026	46.00	46.80	44.80	45.68	45.68	0.07%	52,571,941
Apr 13, 2026	41.26	46.37	41.25	45.65	45.65	7.54%	58,825,880
Apr 10, 2026	43.13	43.96	42.18	42.45	42.45	-1.39%	47,632,100
Apr 9, 2026	41.00	43.78	40.54	43.05	43.05	2.06%	63,188,360
Apr 8, 2026	41.65	42.33	40.15	42.18	42.18	3.36%	65,300,050
Apr 7, 2026	37.63	42.00	37.49	40.81	40.81	12.92%	61,281,900
Apr 3, 2026	37.00	37.87	36.10	36.14	36.14	-1.77%	23,425,840
Apr 2, 2026	38.09	38.33	36.31	36.79	36.79	-4.69%	29,168,710
Apr 1, 2026	38.55	39.74	37.66	38.60	38.60	2.93%	38,926,310
Mar 31, 2026	38.48	38.95	37.02	37.50	37.50	-3.80%	28,088,070
Mar 30, 2026	37.50	39.58	37.38	38.98	38.98	2.88%	40,092,610
Mar 27, 2026	36.44	40.15	35.73	37.89	37.89	2.43%	38,173,397
Mar 26, 2026	37.89	38.80	36.75	36.99	36.99	-1.54%	24,501,060
Mar 25, 2026	37.31	38.96	36.71	37.57	37.57	2.62%	26,453,640
Mar 24, 2026	35.92	36.80	34.00	36.61	36.61	4.96%	25,953,749
Mar 23, 2026	37.01	37.88	34.66	34.88	34.88	-7.80%	31,170,323
Mar 20, 2026	38.85	39.76	37.51	37.83	37.83	-1.46%	23,941,800
Mar 19, 2026	39.65	39.82	38.12	38.39	38.39	-4.88%	21,666,190
Mar 18, 2026	40.65	40.85	39.56	40.36	40.36	1.28%	22,947,360
Mar 17, 2026	42.80	44.00	39.78	39.85	39.85	-6.10%	40,444,180
Mar 16, 2026	41.13	43.60	40.10	42.44	42.44	3.19%	34,438,710
Mar 13, 2026	41.87	42.10	41.00	41.13	41.13	-2.77%	19,518,440
Mar 12, 2026	44.03	45.98	41.93	42.30	42.30	-4.19%	30,355,020
Mar 11, 2026	44.00	45.49	43.20	44.15	44.15	1.05%	42,775,220
Mar 10, 2026	40.68	44.65	40.68	43.69	43.69	6.59%	33,655,610
Mar 9, 2026	42.10	42.24	38.78	40.99	40.99	-4.34%	34,354,990
Mar 6, 2026	43.99	44.54	42.36	42.85	42.85	-2.94%	23,409,170
Mar 5, 2026	46.46	46.89	43.70	44.15	44.15	-3.79%	30,346,860
Mar 4, 2026	46.68	47.80	45.00	45.89	45.89	-1.69%	26,280,550
Mar 3, 2026	51.00	51.50	46.36	46.68	46.68	-4.27%	33,695,390
Mar 2, 2026	49.00	51.05	47.74	48.76	48.76	2.76%	43,785,550
Feb 27, 2026	48.50	49.00	45.73	47.45	47.45	-4.81%	39,241,330
Feb 26, 2026	46.83	49.96	46.83	49.85	49.85	2.11%	47,835,550
Feb 25, 2026	47.01	49.40	46.62	48.82	48.82	8.61%	59,049,560
Feb 24, 2026	41.50	45.99	41.21	44.95	44.95	14.49%	54,804,750
Feb 13, 2026	37.28	41.05	36.56	39.26	39.26	6.22%	75,824,220
Feb 12, 2026	32.00	38.44	31.78	36.96	36.96	15.39%	108,510,537
Feb 11, 2026	31.91	32.90	31.60	32.03	32.03	4.03%	32,995,355