SHE:301518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.69	40.18	39.51	39.83	39.83	1.87%	1,564,200
Mar 31, 2026	39.79	40.59	39.01	39.10	39.10	-2.49%	1,633,603
Mar 30, 2026	40.60	41.00	39.05	40.10	40.10	-3.05%	1,621,777
Mar 27, 2026	39.00	41.92	38.86	41.36	41.36	4.97%	2,685,100
Mar 26, 2026	40.24	40.78	38.97	39.40	39.40	-1.99%	1,596,028
Mar 25, 2026	39.98	41.32	39.79	40.20	40.20	0.37%	2,167,620
Mar 24, 2026	39.79	40.10	38.66	40.05	40.05	4.03%	2,142,027
Mar 23, 2026	40.57	41.40	38.35	38.50	38.50	-7.96%	3,131,410
Mar 20, 2026	41.56	42.44	40.90	41.83	41.83	1.53%	2,590,469
Mar 19, 2026	42.61	43.00	40.80	41.20	41.20	-4.30%	2,461,673
Mar 18, 2026	42.58	43.20	42.20	43.05	43.05	1.49%	1,975,650
Mar 17, 2026	44.02	45.46	42.00	42.42	42.42	-4.01%	3,161,249
Mar 16, 2026	45.18	46.14	42.82	44.19	44.19	-2.99%	4,451,675
Mar 13, 2026	48.39	49.20	45.33	45.55	45.55	-7.46%	5,950,921
Mar 12, 2026	49.97	50.45	48.31	49.22	49.22	-2.53%	6,410,998
Mar 11, 2026	46.20	52.76	45.10	50.50	50.50	10.96%	9,104,807
Mar 10, 2026	45.39	45.96	44.30	45.51	45.51	0.91%	2,629,999
Mar 9, 2026	46.20	46.88	43.71	45.10	45.10	-3.88%	4,271,541
Mar 6, 2026	45.98	48.14	45.37	46.92	46.92	2.29%	4,359,316
Mar 5, 2026	46.50	47.16	44.90	45.87	45.87	-0.56%	3,217,829
Mar 4, 2026	45.11	46.36	44.60	46.13	46.13	2.26%	2,904,682
Mar 3, 2026	46.30	47.33	45.01	45.11	45.11	-2.86%	4,193,278
Mar 2, 2026	44.82	46.82	43.60	46.44	46.44	0.85%	5,788,232
Feb 27, 2026	45.20	46.85	44.84	46.05	46.05	1.28%	3,407,221
Feb 26, 2026	45.58	46.88	44.65	45.47	45.47	-0.59%	5,392,424
Feb 25, 2026	48.32	49.00	45.41	45.74	45.74	-5.85%	7,341,651
Feb 24, 2026	48.41	49.41	47.30	48.58	48.58	3.67%	5,917,959
Feb 13, 2026	44.91	47.70	44.13	46.86	46.86	5.19%	7,603,059
Feb 12, 2026	40.65	46.00	40.41	44.55	44.55	9.46%	9,147,481
Feb 11, 2026	40.18	41.57	40.10	40.70	40.70	1.12%	3,169,363
Feb 10, 2026	40.70	41.15	40.18	40.25	40.25	-1.20%	1,813,132
Feb 9, 2026	40.44	41.09	40.08	40.74	40.74	1.72%	2,357,943
Feb 6, 2026	39.50	40.78	39.01	40.05	40.05	1.39%	2,346,116
Feb 5, 2026	39.97	40.47	39.10	39.50	39.50	-1.15%	2,032,300
Feb 4, 2026	40.12	41.06	39.73	39.96	39.96	-0.40%	2,369,346
Feb 3, 2026	38.97	40.65	38.97	40.12	40.12	3.40%	2,207,615
Feb 2, 2026	39.78	41.00	38.77	38.80	38.80	-4.10%	2,849,502
Jan 30, 2026	40.85	41.39	38.80	40.46	40.46	-2.20%	4,495,907
Jan 29, 2026	41.03	43.37	40.81	41.37	41.37	0.02%	5,429,533
Jan 28, 2026	41.50	42.45	40.99	41.36	41.36	-0.22%	4,280,328
Jan 27, 2026	44.20	44.20	40.74	41.45	41.45	-5.97%	6,449,456
Jan 26, 2026	44.26	46.50	44.01	44.08	44.08	-2.20%	5,812,295
Jan 23, 2026	43.37	45.50	43.33	45.07	45.07	1.72%	7,483,850
Jan 22, 2026	42.29	44.83	41.00	44.31	44.31	3.75%	7,738,236
Jan 21, 2026	41.87	43.38	40.51	42.71	42.71	-0.61%	6,908,146
Jan 20, 2026	40.52	43.98	40.36	42.97	42.97	5.45%	8,908,254
Jan 19, 2026	38.62	41.30	38.40	40.75	40.75	3.90%	6,067,024
Jan 16, 2026	42.06	42.88	39.09	39.22	39.22	-8.54%	8,362,993
Jan 15, 2026	44.00	46.79	41.14	42.88	42.88	-3.86%	10,320,477
Jan 14, 2026	38.90	46.20	38.51	44.60	44.60	12.77%	12,416,349