SHE:301479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	108.90	111.50	105.48	107.10	107.10	-0.42%	2,379,757
Apr 24, 2026	109.00	109.60	105.18	107.55	107.55	-2.80%	2,697,035
Apr 23, 2026	111.57	113.93	106.18	110.65	110.65	-0.88%	5,882,768
Apr 22, 2026	107.33	111.95	107.33	111.63	111.63	4.37%	4,737,047
Apr 21, 2026	106.74	108.98	104.30	106.96	106.96	-0.78%	3,135,473
Apr 20, 2026	106.01	110.08	104.01	107.80	107.80	-0.99%	5,492,230
Apr 17, 2026	103.48	110.80	102.18	108.88	108.88	6.17%	6,116,579
Apr 16, 2026	99.25	104.74	97.53	102.55	102.55	2.70%	4,727,823
Apr 15, 2026	95.65	104.09	94.80	99.85	99.85	5.13%	5,282,884
Apr 14, 2026	97.12	97.68	94.58	94.98	94.98	-1.56%	2,127,910
Apr 13, 2026	96.45	97.93	95.84	96.49	96.49	-0.95%	2,158,889
Apr 10, 2026	97.56	98.90	96.50	97.42	97.42	0.03%	2,203,400
Apr 9, 2026	98.96	101.65	97.10	97.39	97.39	-3.38%	3,421,728
Apr 8, 2026	92.88	102.97	92.88	100.80	100.80	12.75%	6,541,923
Apr 7, 2026	83.89	92.88	83.26	89.40	89.40	6.57%	3,614,720
Apr 3, 2026	85.35	85.82	83.68	83.89	83.89	-1.27%	1,307,728
Apr 2, 2026	90.58	91.60	84.68	84.97	84.97	-6.18%	3,169,204
Apr 1, 2026	90.00	92.78	89.90	90.57	90.57	2.54%	1,988,483
Mar 31, 2026	92.05	93.32	88.00	88.33	88.33	-4.43%	2,520,630
Mar 30, 2026	89.48	95.87	89.25	92.42	92.42	-0.10%	2,639,812
Mar 27, 2026	95.00	98.00	92.30	92.51	92.51	-3.53%	2,539,262
Mar 26, 2026	98.81	98.81	94.50	95.90	95.90	-2.58%	2,179,766
Mar 25, 2026	97.60	99.50	95.82	98.44	98.44	0.96%	3,029,738
Mar 24, 2026	90.59	98.20	88.66	97.50	97.50	8.70%	3,400,914
Mar 23, 2026	96.20	97.96	88.88	89.70	89.70	-8.00%	2,526,046
Mar 20, 2026	95.58	101.11	95.52	97.50	97.50	1.39%	2,496,659
Mar 19, 2026	95.90	98.20	93.85	96.16	96.16	-1.41%	2,073,886
Mar 18, 2026	94.66	98.58	94.38	97.54	97.54	3.13%	2,567,458
Mar 17, 2026	98.01	98.10	94.54	94.58	94.58	-4.55%	1,686,188
Mar 16, 2026	95.71	101.50	95.06	99.09	99.09	1.84%	3,789,083
Mar 13, 2026	97.51	98.52	93.70	97.30	97.30	-2.11%	3,051,263
Mar 12, 2026	97.01	99.96	96.01	99.40	99.40	1.17%	2,348,524
Mar 11, 2026	97.00	100.68	96.51	98.25	98.25	0.79%	3,648,848
Mar 10, 2026	92.07	97.87	91.08	97.48	97.48	7.00%	3,797,274
Mar 9, 2026	92.42	92.42	89.49	91.10	91.10	-2.90%	1,541,695
Mar 6, 2026	90.00	95.62	88.80	93.82	93.82	2.54%	3,044,850
Mar 5, 2026	85.45	92.00	85.45	91.50	91.50	8.21%	2,563,707
Mar 4, 2026	83.02	86.60	82.05	84.56	84.56	-1.88%	890,692
Mar 3, 2026	90.00	91.31	86.09	86.18	86.18	-	1,406,518
Mar 2, 2026	88.00	88.87	86.00	86.18	86.18	-3.03%	714,447
Feb 27, 2026	88.85	89.29	88.04	88.87	88.87	-0.44%	490,960
Feb 26, 2026	87.80	89.42	87.40	89.26	89.26	1.66%	936,491
Feb 25, 2026	87.95	88.28	87.35	87.80	87.80	-0.17%	537,608
Feb 24, 2026	88.23	88.82	87.06	87.95	87.95	0.42%	503,087
Feb 13, 2026	87.40	88.87	87.35	87.58	87.58	-0.31%	491,554
Feb 12, 2026	87.15	88.50	86.38	87.85	87.85	1.16%	607,794
Feb 11, 2026	87.17	87.47	86.68	86.84	86.84	-0.39%	309,118
Feb 10, 2026	86.90	87.70	86.84	87.18	87.18	0.31%	434,720
Feb 9, 2026	86.12	87.45	86.12	86.91	86.91	1.41%	616,023
Feb 6, 2026	86.01	86.75	85.01	85.70	85.70	-0.55%	508,928