SHE:301520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.26	45.39	44.46	44.80	44.80	-2.40%	1,840,981
Apr 15, 2026	43.79	46.50	43.38	45.90	45.90	6.15%	3,079,117
Apr 14, 2026	43.28	43.28	42.36	43.24	43.24	0.96%	769,900
Apr 13, 2026	43.10	43.11	42.42	42.83	42.83	-0.99%	651,200
Apr 10, 2026	42.62	43.88	42.22	43.26	43.26	1.55%	929,000
Apr 9, 2026	43.78	44.13	42.30	42.60	42.60	-3.18%	1,122,550
Apr 8, 2026	44.52	44.99	43.78	44.00	44.00	0.80%	1,055,301
Apr 7, 2026	43.60	44.50	42.42	43.65	43.65	0.81%	1,225,458
Apr 3, 2026	44.90	44.90	43.23	43.30	43.30	-3.76%	1,191,398
Apr 2, 2026	44.29	45.76	44.16	44.99	44.99	0.76%	2,288,247
Apr 1, 2026	42.58	44.90	42.11	44.65	44.65	6.18%	2,454,023
Mar 31, 2026	42.10	43.08	41.80	42.05	42.05	0.12%	931,628
Mar 30, 2026	41.08	42.65	40.80	42.00	42.00	1.62%	1,202,114
Mar 27, 2026	39.83	41.50	39.51	41.33	41.33	3.35%	691,930
Mar 26, 2026	40.80	41.00	39.66	39.99	39.99	-1.06%	502,700
Mar 25, 2026	40.03	40.79	39.82	40.42	40.42	1.51%	587,400
Mar 24, 2026	38.70	39.86	38.50	39.82	39.82	4.38%	884,500
Mar 23, 2026	40.27	40.27	37.83	38.15	38.15	-5.50%	841,524
Mar 20, 2026	41.30	41.87	40.37	40.37	40.37	-2.20%	628,900
Mar 19, 2026	42.30	42.51	41.03	41.28	41.28	-3.46%	590,326
Mar 18, 2026	41.94	42.79	41.47	42.76	42.76	2.42%	635,978
Mar 17, 2026	42.99	42.99	41.68	41.75	41.75	-2.22%	427,312
Mar 16, 2026	43.38	43.38	42.31	42.70	42.70	-0.58%	510,500
Mar 13, 2026	42.81	43.49	42.54	42.95	42.95	-0.09%	380,900
Mar 12, 2026	43.66	43.80	42.81	42.99	42.99	-1.58%	568,006
Mar 11, 2026	44.01	44.17	43.33	43.68	43.68	-0.59%	493,917
Mar 10, 2026	43.31	44.05	43.17	43.94	43.94	2.00%	619,506
Mar 9, 2026	42.50	43.37	42.40	43.08	43.08	-0.28%	662,394
Mar 6, 2026	41.70	43.45	41.45	43.20	43.20	3.52%	782,800
Mar 5, 2026	42.29	42.54	41.50	41.73	41.73	-0.02%	538,127
Mar 4, 2026	42.00	42.60	41.47	41.74	41.74	-0.74%	642,178
Mar 3, 2026	43.25	43.93	42.05	42.05	42.05	-3.00%	832,538
Mar 2, 2026	44.30	44.56	42.81	43.35	43.35	-3.04%	1,097,800
Feb 27, 2026	44.86	44.86	44.02	44.71	44.71	0.16%	1,141,800
Feb 26, 2026	45.21	45.21	44.30	44.64	44.64	-0.80%	1,007,115
Feb 25, 2026	45.28	45.40	44.82	45.00	45.00	0.02%	756,900
Feb 24, 2026	44.93	45.46	44.61	44.99	44.99	0.94%	937,997
Feb 13, 2026	45.07	45.15	44.30	44.57	44.57	-1.00%	612,600
Feb 12, 2026	45.18	45.35	44.75	45.02	45.02	-0.38%	641,100
Feb 11, 2026	44.80	45.59	44.71	45.19	45.19	0.60%	795,903
Feb 10, 2026	44.68	45.12	44.53	44.92	44.92	0.38%	687,568
Feb 9, 2026	45.13	45.13	44.51	44.75	44.75	0.16%	678,761
Feb 6, 2026	44.33	45.16	44.07	44.68	44.68	0.86%	901,562
Feb 5, 2026	45.09	45.14	44.30	44.30	44.30	-1.18%	709,365
Feb 4, 2026	44.98	45.10	44.52	44.83	44.83	-0.20%	720,665
Feb 3, 2026	44.44	44.99	44.31	44.92	44.92	1.74%	799,720
Feb 2, 2026	44.39	45.45	44.10	44.15	44.15	-1.27%	1,125,134
Jan 30, 2026	44.00	45.11	43.90	44.72	44.72	1.13%	1,115,400
Jan 29, 2026	44.00	45.19	43.66	44.22	44.22	0.52%	1,117,100
Jan 28, 2026	45.15	45.15	43.77	43.99	43.99	-2.57%	1,004,200