SHE:001288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.50	28.15	27.37	27.79	-	0.76%	865,240
Apr 16, 2026	26.60	27.82	26.32	27.58	27.58	3.76%	6,187,832
Apr 15, 2026	26.99	27.18	26.51	26.58	26.58	-1.30%	3,192,920
Apr 14, 2026	27.15	27.40	26.56	26.93	26.93	-0.44%	3,614,589
Apr 13, 2026	26.88	27.59	26.10	27.05	27.05	0.22%	6,462,968
Apr 10, 2026	27.50	27.50	25.55	26.99	26.99	-2.67%	12,027,060
Apr 9, 2026	28.50	28.55	27.50	27.73	27.73	-3.61%	5,598,304
Apr 8, 2026	28.00	29.25	28.00	28.77	28.77	3.79%	9,609,818
Apr 7, 2026	28.00	28.00	27.44	27.72	27.72	0.11%	2,131,753
Apr 3, 2026	28.84	28.84	27.67	27.69	27.69	-3.99%	3,082,484
Apr 2, 2026	29.50	29.50	28.38	28.84	28.84	-2.27%	1,902,740
Apr 1, 2026	29.49	29.56	28.72	29.51	29.51	1.58%	3,710,532
Mar 31, 2026	28.74	30.17	28.58	29.05	29.05	1.75%	4,885,500
Mar 30, 2026	28.28	28.97	28.00	28.55	28.55	0.04%	2,014,720
Mar 27, 2026	27.80	28.68	27.78	28.54	28.54	1.24%	2,258,640
Mar 26, 2026	29.05	29.20	27.82	28.19	28.19	-3.29%	3,863,700
Mar 25, 2026	29.37	29.95	28.86	29.15	29.15	-0.27%	5,493,383
Mar 24, 2026	29.68	29.98	28.65	29.23	29.23	1.21%	3,944,010
Mar 23, 2026	30.30	30.30	28.50	28.88	28.88	-5.53%	4,726,506
Mar 20, 2026	30.91	31.29	30.40	30.57	30.57	-0.97%	2,425,260
Mar 19, 2026	32.00	32.08	30.70	30.87	30.87	-3.98%	3,332,080
Mar 18, 2026	31.80	32.21	31.38	32.15	32.15	2.06%	1,586,960
Mar 17, 2026	32.80	32.80	31.35	31.50	31.50	-3.55%	2,726,006
Mar 16, 2026	33.00	33.15	32.02	32.66	32.66	-1.03%	2,325,560
Mar 13, 2026	33.87	33.87	32.85	33.00	33.00	-2.57%	2,415,644
Mar 12, 2026	35.01	35.09	33.78	33.87	33.87	-3.23%	2,098,942
Mar 11, 2026	36.25	36.32	34.82	35.00	35.00	-3.45%	1,765,620
Mar 10, 2026	35.90	36.39	35.46	36.25	36.25	2.84%	1,361,844
Mar 9, 2026	35.49	35.55	34.15	35.25	35.25	-1.81%	1,949,000
Mar 6, 2026	35.72	36.47	35.51	35.90	35.90	0.11%	1,734,872
Mar 5, 2026	36.26	36.59	35.51	35.86	35.86	-0.06%	2,549,000
Mar 4, 2026	34.46	36.05	34.46	35.88	35.88	1.99%	2,680,922
Mar 3, 2026	37.17	37.58	34.90	35.18	35.18	-5.71%	3,991,740
Mar 2, 2026	38.01	38.27	37.05	37.31	37.31	-3.49%	3,079,432
Feb 27, 2026	37.50	38.88	37.35	38.66	38.66	2.25%	3,166,715
Feb 26, 2026	37.86	38.19	37.50	37.81	37.81	-0.18%	2,816,104
Feb 25, 2026	38.21	38.39	37.26	37.88	37.88	-1.46%	2,968,240
Feb 24, 2026	38.06	38.86	37.30	38.44	38.44	1.99%	3,782,420
Feb 13, 2026	37.21	38.66	36.85	37.69	37.69	0.80%	3,773,117
Feb 12, 2026	37.49	38.00	36.30	37.39	37.39	-0.56%	4,941,366
Feb 11, 2026	37.50	38.88	37.28	37.60	37.60	1.16%	9,581,711
Feb 10, 2026	36.72	38.48	36.40	37.17	37.17	1.56%	7,200,417
Feb 9, 2026	36.79	37.28	35.40	36.60	36.60	1.08%	4,351,203
Feb 6, 2026	34.47	36.66	34.00	36.21	36.21	4.53%	5,629,910
Feb 5, 2026	36.51	36.51	34.40	34.64	34.64	-5.10%	5,760,540
Feb 4, 2026	36.14	36.96	35.90	36.50	36.50	0.97%	3,793,420
Feb 3, 2026	34.74	36.44	34.70	36.15	36.15	4.78%	6,623,900
Feb 2, 2026	35.46	36.09	34.14	34.50	34.50	-4.83%	6,605,239
Jan 30, 2026	36.74	37.75	35.25	36.25	36.25	-2.74%	6,880,126
Jan 29, 2026	38.85	39.77	36.75	37.27	37.27	-8.72%	14,022,828