SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.52	47.12	45.52	46.85	-	0.69%	1,459,661
May 6, 2026	45.16	46.59	45.16	46.53	46.53	3.01%	2,185,787
Apr 30, 2026	45.52	45.82	45.05	45.17	45.17	-0.94%	1,334,557
Apr 29, 2026	44.30	45.98	44.30	45.60	45.60	2.52%	1,880,529
Apr 28, 2026	45.51	45.51	44.00	44.48	44.48	-3.07%	2,286,310
Apr 27, 2026	45.89	45.97	45.23	45.89	45.89	0.33%	1,370,189
Apr 24, 2026	45.82	46.66	45.30	45.74	45.74	-1.02%	1,739,614
Apr 23, 2026	47.46	47.85	45.47	46.21	46.21	-2.37%	2,978,308
Apr 22, 2026	47.28	47.65	47.10	47.33	47.33	-0.71%	1,909,816
Apr 21, 2026	48.36	48.39	47.30	47.67	47.67	-2.16%	2,337,151
Apr 20, 2026	47.33	48.88	46.78	48.72	48.72	2.53%	3,132,372
Apr 17, 2026	47.94	48.40	47.31	47.52	47.52	-0.88%	2,341,376
Apr 16, 2026	47.89	48.05	47.12	47.94	47.94	-0.50%	3,057,453
Apr 15, 2026	46.33	48.48	46.12	48.18	48.18	4.15%	5,139,072
Apr 14, 2026	45.98	46.47	45.87	46.26	46.26	0.39%	2,481,476
Apr 13, 2026	45.52	46.16	45.09	46.08	46.08	0.15%	2,310,647
Apr 10, 2026	45.46	46.45	45.33	46.01	46.01	1.88%	2,710,974
Apr 9, 2026	46.24	46.24	44.90	45.16	45.16	-3.44%	2,984,184
Apr 8, 2026	46.22	46.79	45.51	46.77	46.77	3.11%	3,621,143
Apr 7, 2026	44.30	45.52	43.72	45.36	45.36	3.02%	3,069,004
Apr 3, 2026	46.90	47.08	44.02	44.03	44.03	-5.39%	3,977,825
Apr 2, 2026	48.50	49.38	46.35	46.54	46.54	-4.10%	4,005,561
Apr 1, 2026	49.50	49.86	48.00	48.53	48.53	0.73%	3,450,806
Mar 31, 2026	51.00	51.70	48.07	48.18	48.18	-6.26%	5,637,770
Mar 30, 2026	55.42	55.45	50.30	51.40	51.40	-8.96%	7,385,546
Mar 27, 2026	55.25	57.25	55.04	56.46	56.46	1.49%	8,485,271
Mar 26, 2026	57.02	57.08	55.31	55.63	55.63	-2.54%	6,673,637
Mar 25, 2026	58.17	58.17	56.39	57.08	57.08	-2.94%	10,166,510
Mar 24, 2026	51.96	61.00	51.60	58.81	58.81	15.52%	15,130,470
Mar 23, 2026	50.85	54.58	50.43	50.91	50.91	-3.82%	5,406,311
Mar 20, 2026	55.71	56.98	52.91	52.93	52.93	-5.94%	6,847,665
Mar 19, 2026	54.40	57.30	53.53	56.27	56.27	1.44%	8,571,651
Mar 18, 2026	52.68	58.90	52.68	55.47	55.47	4.66%	8,392,796
Mar 17, 2026	52.48	54.58	51.66	53.00	53.00	1.22%	5,771,181
Mar 16, 2026	52.91	52.99	51.91	52.36	52.36	-0.44%	3,602,207
Mar 13, 2026	55.86	55.86	52.40	52.59	52.59	-4.17%	5,820,641
Mar 12, 2026	55.50	56.63	54.08	54.88	54.88	-3.09%	6,922,687
Mar 11, 2026	57.50	57.50	55.59	56.63	56.63	-2.48%	7,383,621
Mar 10, 2026	56.02	59.20	55.24	58.07	58.07	1.88%	9,964,593
Mar 9, 2026	54.00	61.20	53.69	57.00	57.00	2.80%	11,874,100
Mar 6, 2026	52.21	56.50	52.21	55.45	55.45	3.30%	8,774,924
Mar 5, 2026	52.65	55.00	51.68	53.68	53.68	1.98%	8,658,684
Mar 4, 2026	47.99	54.54	47.72	52.64	52.64	6.26%	9,065,641
Mar 3, 2026	49.23	50.75	49.20	49.54	49.54	0.43%	4,674,568
Mar 2, 2026	49.02	50.76	48.98	49.33	49.33	-1.34%	2,825,418
Feb 27, 2026	50.20	50.77	49.58	50.00	50.00	-0.70%	3,100,277
Feb 26, 2026	49.34	50.51	49.08	50.35	50.35	1.78%	3,690,455
Feb 25, 2026	49.12	49.86	48.81	49.47	49.47	0.16%	2,794,065
Feb 24, 2026	48.00	49.49	47.66	49.39	49.39	4.09%	3,914,405
Feb 13, 2026	48.40	48.60	47.40	47.45	47.45	-2.08%	2,211,567