SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.00	43.84	42.58	43.63	43.63	1.96%	1,057,230
Apr 29, 2026	41.60	43.15	41.21	42.79	42.79	2.30%	1,119,689
Apr 28, 2026	42.83	42.98	41.55	41.83	41.83	-2.72%	1,101,600
Apr 27, 2026	42.10	43.18	41.57	43.00	43.00	2.90%	1,584,511
Apr 24, 2026	41.12	42.19	41.07	41.79	41.79	1.24%	1,406,100
Apr 23, 2026	43.22	43.22	40.95	41.28	41.28	-4.51%	1,262,700
Apr 22, 2026	43.05	43.30	42.51	43.23	43.23	0.32%	747,000
Apr 21, 2026	43.14	43.25	42.60	43.09	43.09	-0.48%	654,300
Apr 20, 2026	43.50	43.50	42.80	43.30	43.30	0.23%	740,073
Apr 17, 2026	43.44	43.44	42.78	43.20	43.20	-0.74%	738,642
Apr 16, 2026	42.55	43.63	42.26	43.52	43.52	2.30%	875,500
Apr 15, 2026	43.14	43.66	42.54	42.54	42.54	-1.16%	662,100
Apr 14, 2026	42.73	43.50	42.62	43.04	43.04	1.15%	878,000
Apr 13, 2026	42.77	42.88	42.11	42.55	42.55	-0.47%	631,600
Apr 10, 2026	42.65	43.30	42.65	42.75	42.75	0.75%	731,001
Apr 9, 2026	42.61	42.90	42.05	42.43	42.43	-1.14%	785,711
Apr 8, 2026	41.68	43.05	41.68	42.92	42.92	4.84%	1,138,275
Apr 7, 2026	39.88	41.23	39.88	40.94	40.94	2.35%	813,489
Apr 3, 2026	41.20	41.30	39.63	40.00	40.00	-1.84%	884,801
Apr 2, 2026	41.87	42.10	40.40	40.75	40.75	-3.11%	776,089
Apr 1, 2026	41.77	42.30	41.44	42.06	42.06	2.49%	847,589
Mar 31, 2026	42.63	42.69	40.97	41.04	41.04	-2.54%	894,500
Mar 30, 2026	41.83	42.14	41.00	42.11	42.11	-0.17%	815,300
Mar 27, 2026	41.21	42.30	40.70	42.18	42.18	2.35%	932,900
Mar 26, 2026	42.74	42.99	40.88	41.21	41.21	-3.26%	1,041,129
Mar 25, 2026	42.40	42.90	41.88	42.60	42.60	1.87%	1,164,499
Mar 24, 2026	40.98	41.90	40.16	41.82	41.82	4.16%	1,092,557
Mar 23, 2026	42.73	42.95	39.72	40.15	40.15	-7.72%	1,569,742
Mar 20, 2026	44.97	45.48	43.50	43.51	43.51	-2.55%	1,169,200
Mar 19, 2026	46.00	46.12	44.38	44.65	44.65	-3.90%	1,081,855
Mar 18, 2026	45.42	46.58	45.42	46.46	46.46	2.97%	1,114,700
Mar 17, 2026	47.22	47.34	45.02	45.12	45.12	-3.94%	1,093,600
Mar 16, 2026	46.35	47.19	45.55	46.97	46.97	1.23%	856,500
Mar 13, 2026	46.50	47.57	46.30	46.40	46.40	-0.68%	980,711
Mar 12, 2026	48.27	48.55	46.58	46.72	46.72	-3.17%	1,433,200
Mar 11, 2026	49.74	50.22	48.15	48.25	48.25	-2.98%	1,417,922
Mar 10, 2026	48.39	49.78	48.39	49.73	49.73	4.37%	1,397,800
Mar 9, 2026	48.79	48.80	46.66	47.65	47.65	-3.54%	1,585,802
Mar 6, 2026	48.95	49.40	48.00	49.40	49.40	1.54%	1,302,000
Mar 5, 2026	48.20	51.22	48.20	48.65	48.65	2.03%	1,868,800
Mar 4, 2026	46.92	48.47	46.92	47.68	47.68	0.46%	1,521,240
Mar 3, 2026	50.42	51.30	47.00	47.46	47.46	-5.83%	2,408,141
Mar 2, 2026	52.59	52.93	50.22	50.40	50.40	-6.30%	3,234,301
Feb 27, 2026	52.64	54.36	51.60	53.79	53.79	1.17%	2,741,200
Feb 26, 2026	52.56	54.09	52.56	53.17	53.17	-0.89%	2,848,300
Feb 25, 2026	49.92	54.84	49.77	53.65	53.65	7.47%	5,676,322
Feb 24, 2026	49.48	50.22	49.11	49.92	49.92	2.30%	1,668,204
Feb 13, 2026	48.50	49.30	48.27	48.80	48.80	0.10%	1,241,100
Feb 12, 2026	48.25	49.20	47.72	48.75	48.75	1.10%	1,423,992
Feb 11, 2026	48.20	49.20	48.20	48.22	48.22	-0.70%	1,008,600