SHE:301248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	89.00	95.58	85.34	93.65	93.65	6.37%	12,587,286
May 6, 2026	89.00	92.28	87.19	88.04	88.04	3.33%	11,645,570
Apr 30, 2026	85.68	91.57	85.20	85.20	85.20	0.02%	11,047,400
Apr 29, 2026	87.00	87.55	83.99	85.18	85.18	-1.35%	11,218,170
Apr 28, 2026	88.01	90.00	86.00	86.35	86.35	5.64%	19,799,150
Apr 27, 2026	74.20	81.74	73.00	81.74	81.74	19.99%	15,332,570
Apr 24, 2026	60.79	68.86	60.18	68.12	68.12	7.96%	16,860,600
Apr 23, 2026	62.82	64.18	61.00	63.10	63.10	-0.55%	7,486,223
Apr 22, 2026	59.82	64.35	59.68	63.45	63.45	5.24%	11,611,320
Apr 21, 2026	59.05	60.66	57.96	60.29	60.29	-0.03%	9,509,442
Apr 20, 2026	61.46	61.85	59.00	60.31	60.31	2.36%	10,618,480
Apr 17, 2026	60.17	61.95	57.36	58.92	58.92	-3.90%	14,869,280
Apr 16, 2026	57.42	63.50	56.01	61.31	61.31	6.16%	20,313,360
Apr 15, 2026	51.01	58.00	50.35	57.75	57.75	14.52%	16,499,390
Apr 14, 2026	48.31	52.39	48.31	50.43	50.43	6.62%	9,727,679
Apr 13, 2026	47.61	48.81	46.65	47.30	47.30	-0.65%	5,879,600
Apr 10, 2026	48.00	50.10	47.30	47.61	47.61	-0.61%	6,406,451
Apr 9, 2026	47.91	49.14	47.15	47.90	47.90	-0.56%	5,906,108
Apr 8, 2026	45.80	48.28	45.80	48.17	48.17	9.50%	8,142,645
Apr 7, 2026	44.82	45.47	43.40	43.99	43.99	-1.85%	5,036,550
Apr 3, 2026	46.65	46.97	44.34	44.82	44.82	-2.92%	4,624,025
Apr 2, 2026	47.88	47.92	45.21	46.17	46.17	-2.27%	4,976,510
Apr 1, 2026	47.67	49.40	47.07	47.24	47.24	4.28%	9,435,693
Mar 31, 2026	49.02	49.25	45.25	45.30	45.30	-7.57%	9,905,429
Mar 30, 2026	48.91	49.64	47.82	49.01	49.01	-1.78%	5,991,192
Mar 27, 2026	50.40	51.62	49.10	49.90	49.90	-2.92%	8,165,226
Mar 26, 2026	54.00	54.80	50.30	51.40	51.40	-6.27%	11,387,433
Mar 25, 2026	55.27	58.32	54.61	54.84	54.84	-0.89%	11,832,970
Mar 24, 2026	54.20	56.50	53.00	55.33	55.33	5.51%	12,035,450
Mar 23, 2026	53.74	56.00	52.13	52.44	52.44	-7.45%	13,987,040
Mar 20, 2026	66.64	68.00	56.41	56.66	56.66	-14.95%	24,121,998
Mar 19, 2026	59.17	69.84	58.24	66.62	66.62	10.66%	18,897,067
Mar 18, 2026	53.80	60.96	53.00	60.20	60.20	12.10%	14,122,400
Mar 17, 2026	54.00	56.35	53.47	53.70	53.70	-1.47%	8,549,082
Mar 16, 2026	52.49	54.90	51.88	54.50	54.50	5.50%	10,009,010
Mar 13, 2026	50.73	52.76	50.26	51.66	51.66	2.26%	6,054,077
Mar 12, 2026	50.60	52.20	50.45	50.52	50.52	-1.19%	4,676,750
Mar 11, 2026	51.09	52.87	50.40	51.13	51.13	0.25%	5,596,990
Mar 10, 2026	51.25	52.17	50.20	51.00	51.00	2.41%	6,801,083
Mar 9, 2026	49.96	51.70	47.57	49.80	49.80	-3.11%	8,855,834
Mar 6, 2026	52.92	52.92	50.83	51.40	51.40	-2.87%	5,783,449
Mar 5, 2026	53.50	54.10	51.81	52.92	52.92	2.72%	6,230,778
Mar 4, 2026	51.40	54.10	50.20	51.52	51.52	-1.87%	7,441,720
Mar 3, 2026	57.70	57.80	52.00	52.50	52.50	-9.56%	11,708,196
Mar 2, 2026	57.59	60.50	57.38	58.05	58.05	-2.83%	11,994,995
Feb 27, 2026	50.75	60.00	50.26	59.74	59.74	17.71%	16,678,370
Feb 26, 2026	50.86	51.20	49.12	50.75	50.75	0.89%	4,963,997
Feb 25, 2026	49.29	51.09	49.11	50.30	50.30	1.29%	5,649,164
Feb 24, 2026	49.34	49.97	47.09	49.66	49.66	1.47%	6,968,877
Feb 13, 2026	48.07	49.74	47.99	48.94	48.94	0.80%	5,854,862