SHE:301491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.55	51.09	50.31	50.72	50.72	-0.12%	1,150,652
May 6, 2026	49.37	51.64	49.36	50.78	50.78	3.21%	1,419,982
Apr 30, 2026	48.85	49.71	48.70	49.20	49.20	0.96%	758,464
Apr 29, 2026	47.92	48.87	47.74	48.73	48.73	1.35%	505,981
Apr 28, 2026	49.38	49.38	48.00	48.08	48.08	-2.67%	807,346
Apr 27, 2026	48.63	49.44	48.32	49.40	49.40	0.86%	537,714
Apr 24, 2026	48.51	49.15	48.13	48.98	48.98	0.76%	714,684
Apr 23, 2026	49.32	49.67	48.59	48.61	48.61	-1.56%	1,052,294
Apr 22, 2026	50.52	50.79	49.30	49.38	49.38	-2.80%	991,687
Apr 21, 2026	51.19	51.31	50.28	50.80	50.80	-0.76%	553,687
Apr 20, 2026	50.96	51.27	50.70	51.19	51.19	0.47%	513,870
Apr 17, 2026	50.90	50.97	50.45	50.95	50.95	-	498,118
Apr 16, 2026	50.72	51.01	50.43	50.95	50.95	0.43%	546,789
Apr 15, 2026	50.94	51.28	50.47	50.73	50.73	0.16%	596,321
Apr 14, 2026	50.32	50.80	50.28	50.65	50.65	0.90%	555,957
Apr 13, 2026	49.80	50.25	49.60	50.20	50.20	-0.20%	388,908
Apr 10, 2026	50.10	50.69	49.80	50.30	50.30	1.04%	547,289
Apr 9, 2026	49.90	50.15	49.52	49.78	49.78	-0.78%	455,471
Apr 8, 2026	49.40	50.31	49.13	50.17	50.17	3.49%	704,311
Apr 7, 2026	48.20	48.80	48.18	48.48	48.48	0.71%	240,600
Apr 3, 2026	49.08	49.28	48.12	48.14	48.14	-1.82%	473,548
Apr 2, 2026	49.94	49.94	48.75	49.03	49.03	-1.63%	495,445
Apr 1, 2026	49.44	49.84	49.30	49.84	49.84	2.07%	528,758
Mar 31, 2026	49.39	49.77	48.67	48.83	48.83	-0.95%	475,694
Mar 30, 2026	49.80	49.80	48.51	49.30	49.30	-1.69%	708,519
Mar 27, 2026	49.57	50.34	49.40	50.15	50.15	0.62%	467,632
Mar 26, 2026	51.03	51.40	49.63	49.84	49.84	-2.33%	595,885
Mar 25, 2026	50.55	51.43	50.55	51.03	51.03	1.03%	607,493
Mar 24, 2026	50.66	50.66	49.30	50.51	50.51	1.32%	736,584
Mar 23, 2026	52.85	52.85	49.60	49.85	49.85	-7.69%	1,716,764
Mar 20, 2026	55.86	56.46	53.90	54.00	54.00	-2.77%	1,578,715
Mar 19, 2026	57.21	57.50	55.30	55.54	55.54	-3.73%	1,814,255
Mar 18, 2026	57.99	58.47	56.93	57.69	57.69	-0.69%	1,938,338
Mar 17, 2026	55.45	58.97	55.38	58.09	58.09	4.89%	3,656,523
Mar 16, 2026	55.00	55.49	54.70	55.38	55.38	0.36%	597,685
Mar 13, 2026	55.24	56.04	55.01	55.18	55.18	-0.70%	843,553
Mar 12, 2026	55.20	55.66	54.80	55.57	55.57	0.67%	712,500
Mar 11, 2026	55.63	55.98	55.18	55.20	55.20	-0.63%	754,180
Mar 10, 2026	54.43	55.63	54.37	55.55	55.55	2.89%	1,019,003
Mar 9, 2026	54.08	54.56	53.18	53.99	53.99	-1.44%	987,210
Mar 6, 2026	54.11	54.96	54.06	54.78	54.78	1.07%	555,488
Mar 5, 2026	55.01	55.19	54.18	54.20	54.20	-0.20%	805,863
Mar 4, 2026	55.20	55.28	53.70	54.31	54.31	-2.48%	1,453,454
Mar 3, 2026	58.15	58.97	55.67	55.69	55.69	-4.03%	2,011,058
Mar 2, 2026	57.82	59.29	57.61	58.03	58.03	-1.39%	1,461,946
Feb 27, 2026	57.70	58.86	57.40	58.85	58.85	1.78%	1,541,677
Feb 26, 2026	57.28	57.87	56.82	57.82	57.82	1.07%	1,204,946
Feb 25, 2026	57.55	57.55	57.00	57.21	57.21	0.12%	810,336
Feb 24, 2026	57.00	57.26	56.71	57.14	57.14	0.85%	824,053
Feb 13, 2026	56.26	57.55	56.26	56.66	56.66	0.73%	1,033,564