SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	39.87	40.01	38.50	39.40	39.40	-1.15%	1,581,750
Apr 15, 2026	39.21	40.92	39.21	39.86	39.86	1.79%	1,942,850
Apr 14, 2026	38.11	40.18	37.98	39.16	39.16	3.11%	2,084,650
Apr 13, 2026	36.85	38.01	35.50	37.98	37.98	3.04%	2,129,900
Apr 10, 2026	36.01	37.96	35.33	36.86	36.86	3.13%	2,567,770
Apr 9, 2026	35.55	36.41	34.81	35.74	35.74	-0.45%	2,208,977
Apr 8, 2026	36.57	37.58	34.91	35.90	35.90	-0.88%	4,726,350
Apr 7, 2026	31.24	37.19	31.24	36.22	36.22	16.88%	4,872,677
Apr 3, 2026	31.93	33.12	30.81	30.99	30.99	-5.11%	1,101,500
Apr 2, 2026	33.73	33.89	32.06	32.66	32.66	-3.17%	815,200
Apr 1, 2026	34.00	34.20	33.23	33.73	33.73	1.60%	1,066,750
Mar 31, 2026	34.65	34.65	33.19	33.20	33.20	-1.80%	1,086,700
Mar 30, 2026	34.50	34.86	33.31	33.81	33.81	-0.27%	1,196,200
Mar 27, 2026	33.45	34.19	31.36	33.90	33.90	2.11%	1,112,571
Mar 26, 2026	34.87	35.09	33.01	33.20	33.20	-4.32%	886,200
Mar 25, 2026	34.86	35.60	34.34	34.70	34.70	0.58%	941,500
Mar 24, 2026	33.86	34.70	32.80	34.50	34.50	6.25%	1,584,900
Mar 23, 2026	35.06	35.24	32.03	32.47	32.47	-8.92%	1,797,034
Mar 20, 2026	37.58	37.80	35.40	35.65	35.65	-5.11%	1,212,000
Mar 19, 2026	38.20	38.79	36.88	37.57	37.57	-2.69%	879,400
Mar 18, 2026	38.23	38.69	37.25	38.61	38.61	1.61%	942,627
Mar 17, 2026	39.57	39.78	37.61	38.00	38.00	-3.06%	956,300
Mar 16, 2026	39.00	39.38	38.48	39.20	39.20	0.26%	840,800
Mar 13, 2026	40.10	40.30	38.81	39.10	39.10	-2.42%	1,123,774
Mar 12, 2026	40.07	40.30	39.50	40.07	40.07	0.43%	1,421,245
Mar 11, 2026	41.14	41.47	39.50	39.90	39.90	-2.83%	1,240,200
Mar 10, 2026	40.31	41.49	40.11	41.06	41.06	3.17%	1,314,347
Mar 9, 2026	39.42	39.99	38.50	39.80	39.80	-0.33%	1,596,200
Mar 6, 2026	39.43	39.93	39.02	39.93	39.93	1.27%	1,251,400
Mar 5, 2026	39.34	40.50	39.02	39.43	39.43	2.23%	876,850
Mar 4, 2026	39.30	39.30	38.15	38.57	38.57	-1.98%	1,213,400
Mar 3, 2026	41.00	41.32	38.80	39.35	39.35	-3.25%	1,253,545
Mar 2, 2026	41.42	41.99	40.51	40.67	40.67	-2.89%	1,500,400
Feb 27, 2026	41.41	42.38	40.98	41.88	41.88	0.99%	1,402,275
Feb 26, 2026	41.30	42.24	40.73	41.47	41.47	1.25%	1,074,700
Feb 25, 2026	41.02	41.62	40.68	40.96	40.96	-0.10%	938,800
Feb 24, 2026	40.34	41.20	39.74	41.00	41.00	2.89%	1,367,634
Feb 13, 2026	39.50	40.37	39.08	39.85	39.85	1.40%	808,584
Feb 12, 2026	38.69	39.88	38.39	39.30	39.30	1.34%	921,871
Feb 11, 2026	38.75	39.37	38.58	38.78	38.78	0.08%	818,021
Feb 10, 2026	39.17	39.28	38.41	38.75	38.75	-1.35%	731,700
Feb 9, 2026	39.00	39.96	38.74	39.28	39.28	2.69%	1,086,150
Feb 6, 2026	38.18	38.67	37.21	38.25	38.25	1.35%	903,200
Feb 5, 2026	38.25	39.63	37.72	37.74	37.74	-1.54%	943,750
Feb 4, 2026	37.68	38.44	37.55	38.33	38.33	1.29%	826,471
Feb 3, 2026	37.54	38.21	37.42	37.84	37.84	1.31%	672,700
Feb 2, 2026	38.00	38.58	37.30	37.35	37.35	-1.71%	1,106,500
Jan 30, 2026	37.09	38.36	36.85	38.00	38.00	1.69%	1,174,000
Jan 29, 2026	37.80	38.33	36.88	37.37	37.37	-0.66%	1,385,250
Jan 28, 2026	39.30	39.36	37.26	37.62	37.62	-4.27%	1,872,809