SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.12	45.19	43.68	45.00	45.00	2.74%	1,698,871
Apr 30, 2026	43.30	44.39	43.09	43.80	43.80	1.01%	1,293,790
Apr 29, 2026	42.63	43.52	42.15	43.36	43.36	-0.41%	1,577,879
Apr 28, 2026	45.01	45.04	43.03	43.54	43.54	-4.08%	1,644,720
Apr 27, 2026	44.80	45.56	44.04	45.39	45.39	0.98%	1,041,477
Apr 24, 2026	45.36	45.74	44.48	44.95	44.95	-1.36%	1,227,300
Apr 23, 2026	46.89	46.90	45.03	45.57	45.57	-2.98%	1,599,140
Apr 22, 2026	46.18	47.28	46.00	46.97	46.97	0.84%	1,598,820
Apr 21, 2026	47.13	47.80	46.07	46.58	46.58	-2.12%	1,861,095
Apr 20, 2026	47.88	48.59	47.40	47.59	47.59	-1.59%	1,861,623
Apr 17, 2026	48.00	48.69	46.66	48.36	48.36	0.08%	2,567,478
Apr 16, 2026	48.10	49.39	47.85	48.32	48.32	1.07%	2,020,448
Apr 15, 2026	49.47	49.47	47.50	47.81	47.81	-4.34%	2,912,210
Apr 14, 2026	48.67	50.45	47.40	49.98	49.98	5.60%	5,116,148
Apr 13, 2026	50.17	50.17	46.00	47.33	47.33	-6.59%	3,780,220
Apr 10, 2026	50.60	51.48	50.10	50.67	50.67	0.98%	1,293,380
Apr 9, 2026	49.82	50.28	49.31	50.18	50.18	-0.44%	1,239,815
Apr 8, 2026	49.05	50.51	48.59	50.40	50.40	4.74%	1,680,102
Apr 7, 2026	49.50	49.50	47.24	48.12	48.12	-2.79%	1,717,462
Apr 3, 2026	48.42	49.50	46.71	49.50	49.50	3.19%	1,843,456
Apr 2, 2026	49.20	49.77	47.50	47.97	47.97	-3.17%	957,755
Apr 1, 2026	48.25	50.40	48.10	49.54	49.54	4.71%	1,854,400
Mar 31, 2026	49.15	49.80	47.31	47.31	47.31	-4.11%	1,595,100
Mar 30, 2026	47.41	49.90	47.41	49.34	49.34	4.40%	2,322,840
Mar 27, 2026	45.83	47.49	45.61	47.26	47.26	1.88%	1,060,580
Mar 26, 2026	47.45	48.77	45.96	46.39	46.39	-2.21%	1,445,207
Mar 25, 2026	47.00	47.98	46.87	47.44	47.44	1.43%	832,463
Mar 24, 2026	45.33	47.29	44.55	46.77	46.77	5.58%	2,051,764
Mar 23, 2026	47.50	47.50	44.00	44.30	44.30	-6.74%	1,961,852
Mar 20, 2026	49.60	49.86	47.50	47.50	47.50	-3.36%	1,636,912
Mar 19, 2026	50.30	50.83	48.71	49.15	49.15	-3.46%	1,430,295
Mar 18, 2026	50.45	50.95	50.11	50.91	50.91	1.25%	850,131
Mar 17, 2026	52.10	52.69	50.00	50.28	50.28	-3.49%	1,338,608
Mar 16, 2026	51.90	53.28	51.26	52.10	52.10	-0.15%	1,669,202
Mar 13, 2026	52.44	53.45	52.00	52.18	52.18	-1.55%	1,058,900
Mar 12, 2026	54.97	55.30	52.70	53.00	53.00	-3.28%	1,811,254
Mar 11, 2026	56.70	57.48	54.75	54.80	54.80	-3.35%	2,373,413
Mar 10, 2026	57.00	57.69	56.30	56.70	56.70	1.47%	1,306,820
Mar 9, 2026	58.00	58.00	54.76	55.88	55.88	-4.09%	1,831,940
Mar 6, 2026	56.61	60.50	56.53	58.26	58.26	2.03%	1,834,840
Mar 5, 2026	58.00	58.79	56.66	57.10	57.10	0.87%	1,213,782
Mar 4, 2026	57.17	59.00	56.30	56.61	56.61	-4.55%	1,933,973
Mar 3, 2026	65.59	65.59	59.20	59.31	59.31	-8.95%	2,536,200
Mar 2, 2026	62.10	65.48	61.52	65.14	65.14	1.40%	3,793,700
Feb 27, 2026	59.76	64.78	58.80	64.24	64.24	7.50%	4,085,443
Feb 26, 2026	59.55	60.58	58.12	59.76	59.76	0.52%	1,218,419
Feb 25, 2026	58.69	60.09	58.11	59.45	59.45	0.92%	1,483,815
Feb 24, 2026	58.32	60.69	57.75	58.91	58.91	1.46%	1,977,080
Feb 13, 2026	58.50	59.46	57.67	58.06	58.06	-0.45%	1,191,581
Feb 12, 2026	57.76	59.68	57.56	58.32	58.32	1.64%	1,699,365