SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	45.12	47.20	44.98	47.12	47.12	3.88%	9,142,714
Apr 17, 2026	45.00	46.79	44.88	45.36	45.36	-0.64%	7,990,610
Apr 16, 2026	43.99	47.80	43.68	45.65	45.65	2.58%	9,411,451
Apr 15, 2026	47.95	47.95	44.12	44.50	44.50	-8.25%	10,153,918
Apr 14, 2026	45.76	48.50	44.58	48.50	48.50	4.10%	11,108,150
Apr 13, 2026	44.25	47.60	43.89	46.59	46.59	3.53%	11,534,360
Apr 10, 2026	42.97	45.00	42.26	45.00	45.00	5.83%	12,136,088
Apr 9, 2026	42.48	43.18	41.95	42.52	42.52	-2.23%	8,675,911
Apr 8, 2026	42.39	43.57	41.12	43.49	43.49	4.69%	12,561,037
Apr 7, 2026	39.88	41.67	39.88	41.54	41.54	4.19%	10,339,710
Apr 3, 2026	39.66	42.78	39.46	39.87	39.87	3.05%	9,265,094
Apr 2, 2026	39.50	40.80	38.35	38.69	38.69	-3.28%	6,959,523
Apr 1, 2026	39.99	42.39	39.66	40.00	40.00	2.62%	9,421,166
Mar 31, 2026	40.50	40.67	38.88	38.98	38.98	-5.78%	8,051,581
Mar 30, 2026	40.52	41.50	39.77	41.37	41.37	-0.60%	8,589,266
Mar 27, 2026	40.02	42.46	39.62	41.62	41.62	2.56%	13,540,307
Mar 26, 2026	42.58	43.35	40.39	40.58	40.58	-7.33%	14,218,420
Mar 25, 2026	37.51	43.79	37.51	43.79	43.79	20.01%	7,776,037
Mar 24, 2026	35.62	36.70	34.46	36.49	36.49	4.05%	5,377,177
Mar 23, 2026	36.01	36.58	34.71	35.07	35.07	-6.73%	6,853,043
Mar 20, 2026	40.23	41.48	37.56	37.60	37.60	-4.67%	9,972,498
Mar 19, 2026	38.08	40.73	37.99	39.44	39.44	1.52%	10,535,000
Mar 18, 2026	37.40	39.34	37.08	38.85	38.85	4.16%	8,244,682
Mar 17, 2026	38.21	38.53	37.00	37.30	37.30	-3.82%	5,416,220
Mar 16, 2026	36.30	38.99	35.90	38.78	38.78	5.96%	6,195,381
Mar 13, 2026	36.99	37.26	36.20	36.60	36.60	-1.35%	3,928,295
Mar 12, 2026	38.26	38.30	36.75	37.10	37.10	-3.01%	3,288,929
Mar 11, 2026	38.00	39.28	37.89	38.25	38.25	0.45%	5,776,340
Mar 10, 2026	36.69	38.25	36.69	38.08	38.08	5.14%	4,766,841
Mar 9, 2026	36.35	36.80	35.12	36.22	36.22	-2.27%	4,349,500
Mar 6, 2026	35.50	38.29	35.50	37.06	37.06	5.43%	5,793,021
Mar 5, 2026	35.63	36.28	34.95	35.15	35.15	1.01%	2,162,182
Mar 4, 2026	34.55	35.38	34.30	34.80	34.80	-0.43%	2,128,114
Mar 3, 2026	36.30	36.69	34.95	34.95	34.95	-2.51%	3,707,071
Mar 2, 2026	35.90	36.50	35.40	35.85	35.85	-1.24%	3,129,928
Feb 27, 2026	36.75	36.83	36.11	36.30	36.30	-2.10%	2,521,480
Feb 26, 2026	36.25	37.10	35.96	37.08	37.08	2.43%	3,251,700
Feb 25, 2026	36.34	36.50	35.91	36.20	36.20	-	2,534,840
Feb 24, 2026	36.32	36.77	35.70	36.20	36.20	1.26%	2,460,378
Feb 13, 2026	35.98	36.48	35.73	35.75	35.75	-1.24%	2,710,948
Feb 12, 2026	35.58	36.66	35.22	36.20	36.20	2.49%	4,464,329
Feb 11, 2026	34.91	35.66	34.72	35.32	35.32	1.00%	2,634,234
Feb 10, 2026	34.87	35.49	34.71	34.97	34.97	0.26%	1,892,580
Feb 9, 2026	34.70	35.23	34.46	34.88	34.88	1.78%	2,223,680
Feb 6, 2026	33.87	34.99	33.60	34.27	34.27	0.20%	2,158,200
Feb 5, 2026	34.44	34.87	33.98	34.20	34.20	-1.50%	1,636,800
Feb 4, 2026	34.70	35.75	34.30	34.72	34.72	0.03%	2,632,220
Feb 3, 2026	33.61	34.73	33.42	34.71	34.71	3.86%	2,442,000
Feb 2, 2026	33.84	34.40	33.33	33.42	33.42	-1.97%	2,090,880
Jan 30, 2026	32.70	34.14	32.41	34.09	34.09	4.54%	3,323,493