SHE:301001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.80	28.80	27.96	28.36	28.36	1.25%	1,155,300
Mar 31, 2026	28.49	28.85	28.01	28.01	28.01	-2.03%	1,440,900
Mar 30, 2026	27.90	28.59	27.80	28.59	28.59	0.88%	1,128,900
Mar 27, 2026	27.66	28.66	27.66	28.34	28.34	1.61%	1,692,537
Mar 26, 2026	28.94	29.10	27.71	27.89	27.89	-3.06%	1,480,377
Mar 25, 2026	28.36	29.00	28.14	28.77	28.77	2.53%	2,029,501
Mar 24, 2026	27.38	28.18	26.93	28.06	28.06	4.94%	2,127,987
Mar 23, 2026	28.01	28.43	26.50	26.74	26.74	-7.31%	2,512,392
Mar 20, 2026	30.21	30.45	28.77	28.85	28.85	-4.53%	2,018,285
Mar 19, 2026	30.92	30.96	30.04	30.22	30.22	-2.80%	954,049
Mar 18, 2026	30.67	31.20	30.31	31.09	31.09	2.40%	1,366,400
Mar 17, 2026	31.34	31.42	30.29	30.36	30.36	-3.13%	1,316,400
Mar 16, 2026	31.00	31.46	30.80	31.34	31.34	1.79%	1,096,265
Mar 13, 2026	31.23	31.50	30.69	30.79	30.79	-1.41%	1,240,723
Mar 12, 2026	31.85	31.92	31.07	31.23	31.23	-1.92%	1,375,746
Mar 11, 2026	32.50	32.88	31.78	31.84	31.84	-1.82%	1,529,700
Mar 10, 2026	32.02	32.58	31.75	32.43	32.43	2.34%	1,500,588
Mar 9, 2026	31.31	31.93	31.07	31.69	31.69	0.06%	1,829,761
Mar 6, 2026	30.90	31.72	30.64	31.67	31.67	2.72%	2,036,218
Mar 5, 2026	31.31	31.52	30.66	30.83	30.83	0.23%	1,292,900
Mar 4, 2026	30.98	31.13	30.04	30.76	30.76	0.20%	1,717,690
Mar 3, 2026	31.78	32.32	30.65	30.70	30.70	-3.06%	2,439,396
Mar 2, 2026	32.88	33.30	31.48	31.67	31.67	-5.60%	3,117,724
Feb 27, 2026	33.47	33.56	33.03	33.55	33.55	0.81%	1,906,445
Feb 26, 2026	33.89	33.98	33.00	33.28	33.28	-1.77%	2,528,510
Feb 25, 2026	33.65	34.78	33.39	33.88	33.88	0.68%	2,746,865
Feb 24, 2026	34.03	34.23	33.40	33.65	33.65	0.21%	1,758,675
Feb 13, 2026	34.64	34.95	33.55	33.58	33.58	-3.00%	2,902,301
Feb 12, 2026	34.70	35.18	34.33	34.62	34.62	-0.23%	2,948,200
Feb 11, 2026	35.70	35.75	34.59	34.70	34.70	-3.21%	3,637,024
Feb 10, 2026	35.94	36.38	35.19	35.85	35.85	-0.55%	4,597,900
Feb 9, 2026	35.12	36.06	35.00	36.05	36.05	4.58%	5,484,335
Feb 6, 2026	34.99	35.63	33.66	34.47	34.47	-3.04%	5,015,349
Feb 5, 2026	34.89	36.08	34.12	35.55	35.55	1.05%	5,656,103
Feb 4, 2026	36.18	36.38	34.34	35.18	35.18	-4.61%	6,768,615
Feb 3, 2026	36.15	37.32	35.50	36.88	36.88	2.08%	8,253,264
Feb 2, 2026	35.15	37.55	34.88	36.13	36.13	2.32%	7,649,642
Jan 30, 2026	35.01	35.87	34.63	35.31	35.31	-2.97%	7,285,531
Jan 29, 2026	35.00	38.10	34.51	36.39	36.39	1.65%	11,783,740
Jan 28, 2026	35.95	37.32	35.55	35.80	35.80	-3.58%	12,077,370
Jan 27, 2026	33.92	40.00	33.92	37.13	37.13	11.40%	16,333,042
Jan 26, 2026	34.17	34.34	32.64	33.33	33.33	-2.60%	4,467,721
Jan 23, 2026	33.69	34.55	33.31	34.22	34.22	2.00%	5,306,790
Jan 22, 2026	33.08	34.12	32.72	33.55	33.55	1.42%	4,496,164
Jan 21, 2026	33.22	34.00	32.80	33.08	33.08	-3.05%	5,479,385
Jan 20, 2026	33.51	35.60	33.17	34.12	34.12	3.43%	9,717,123
Jan 19, 2026	33.31	34.20	32.79	32.99	32.99	-1.90%	5,927,415
Jan 16, 2026	35.44	35.66	33.25	33.63	33.63	-6.74%	9,906,909
Jan 15, 2026	40.46	40.46	35.46	36.06	36.06	-15.47%	16,467,210
Jan 14, 2026	34.75	42.66	34.75	42.66	42.66	20.00%	12,876,240