SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	59.92	60.98	58.51	60.52	60.52	2.68%	14,597,980
Apr 30, 2026	60.18	61.18	55.01	58.94	58.94	-5.03%	26,478,750
Apr 29, 2026	54.98	63.29	54.35	62.06	62.06	7.11%	38,935,980
Apr 28, 2026	55.18	59.38	55.07	57.94	57.94	5.02%	18,256,740
Apr 27, 2026	56.00	57.28	53.85	55.17	55.17	-1.46%	13,612,140
Apr 24, 2026	56.03	58.00	55.66	55.99	55.99	-0.57%	8,747,204
Apr 23, 2026	56.87	58.12	55.13	56.31	56.31	-0.19%	12,029,600
Apr 22, 2026	54.23	56.99	54.02	56.42	56.42	4.19%	14,157,280
Apr 21, 2026	54.93	54.99	53.51	54.15	54.15	-1.60%	7,212,566
Apr 20, 2026	55.13	55.68	54.40	55.03	55.03	-0.29%	11,930,020
Apr 17, 2026	55.46	56.09	54.00	55.19	55.19	-0.83%	13,121,180
Apr 16, 2026	54.06	56.95	52.64	55.65	55.65	2.92%	21,420,590
Apr 15, 2026	53.11	56.28	52.89	54.07	54.07	2.66%	16,502,170
Apr 14, 2026	52.30	53.50	51.87	52.67	52.67	2.07%	7,887,603
Apr 13, 2026	52.00	52.55	51.39	51.60	51.60	-1.83%	6,072,031
Apr 10, 2026	53.81	54.59	52.54	52.56	52.56	-0.61%	7,879,589
Apr 9, 2026	52.80	54.10	52.30	52.88	52.88	-0.38%	8,203,778
Apr 8, 2026	49.50	53.88	49.00	53.08	53.08	10.45%	13,635,586
Apr 7, 2026	48.60	49.05	47.90	48.06	48.06	-1.03%	4,697,486
Apr 3, 2026	49.39	49.70	48.40	48.56	48.56	-1.60%	4,372,857
Apr 2, 2026	51.00	51.38	48.98	49.35	49.35	-3.42%	6,417,137
Apr 1, 2026	51.88	52.36	50.89	51.10	51.10	1.17%	6,981,103
Mar 31, 2026	51.94	52.40	50.33	50.51	50.51	-3.66%	8,405,805
Mar 30, 2026	53.42	53.96	50.71	52.43	52.43	-3.28%	11,966,150
Mar 27, 2026	53.80	55.28	53.53	54.21	54.21	-0.68%	6,626,588
Mar 26, 2026	56.80	56.80	54.27	54.58	54.58	-4.06%	8,334,093
Mar 25, 2026	56.47	58.65	56.40	56.89	56.89	2.12%	10,177,637
Mar 24, 2026	56.40	56.78	53.70	55.71	55.71	0.38%	10,347,620
Mar 23, 2026	57.00	58.32	54.83	55.50	55.50	-3.56%	11,629,870
Mar 20, 2026	57.30	59.50	56.72	57.55	57.55	0.81%	11,596,260
Mar 19, 2026	58.49	58.94	56.50	57.09	57.09	-3.92%	9,368,931
Mar 18, 2026	59.45	60.57	58.63	59.42	59.42	0.05%	9,340,357
Mar 17, 2026	63.02	63.48	59.20	59.39	59.39	-6.04%	14,244,680
Mar 16, 2026	64.26	65.66	62.05	63.21	63.21	-2.06%	14,535,910
Mar 13, 2026	68.56	69.96	63.70	64.54	64.54	-8.47%	24,279,300
Mar 12, 2026	68.34	73.76	67.51	70.51	70.51	1.82%	29,946,247
Mar 11, 2026	60.89	71.35	59.66	69.25	69.25	12.00%	31,069,045
Mar 10, 2026	62.30	64.16	59.91	61.83	61.83	-1.54%	23,723,142
Mar 9, 2026	60.41	63.50	59.98	62.80	62.80	4.70%	27,176,420
Mar 6, 2026	59.16	62.76	58.28	59.98	59.98	2.39%	23,320,630
Mar 5, 2026	59.04	60.64	57.86	58.58	58.58	0.67%	19,239,440
Mar 4, 2026	55.50	60.75	55.50	58.19	58.19	4.28%	21,652,900
Mar 3, 2026	58.45	58.84	55.64	55.80	55.80	-4.16%	14,958,851
Mar 2, 2026	57.00	61.02	56.65	58.22	58.22	0.47%	19,619,310
Feb 27, 2026	59.15	59.15	56.60	57.95	57.95	-2.83%	15,032,000
Feb 26, 2026	59.00	60.35	58.19	59.64	59.64	-0.86%	18,375,740
Feb 25, 2026	60.49	60.97	59.20	60.16	60.16	-0.63%	19,358,030
Feb 24, 2026	52.50	61.84	51.64	60.54	60.54	17.48%	33,958,410
Feb 13, 2026	52.00	53.30	51.02	51.53	51.53	-1.94%	12,466,220
Feb 12, 2026	48.96	53.45	48.41	52.55	52.55	7.64%	20,896,410