SHE:301068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	31.53	31.98	30.88	31.63	31.63	-0.03%	890,200
Apr 10, 2026	31.08	32.17	31.08	31.64	31.64	1.90%	796,600
Apr 9, 2026	31.74	31.74	30.40	31.05	31.05	-1.86%	1,222,161
Apr 8, 2026	29.43	32.00	29.29	31.64	31.64	9.52%	1,890,266
Apr 7, 2026	28.28	29.33	28.28	28.89	28.89	2.23%	1,311,980
Apr 3, 2026	29.67	29.77	27.98	28.26	28.26	-4.11%	1,269,920
Apr 2, 2026	30.46	30.62	29.26	29.47	29.47	-3.50%	1,046,800
Apr 1, 2026	30.59	31.39	30.27	30.54	30.54	1.94%	1,274,334
Mar 31, 2026	31.22	31.50	29.89	29.96	29.96	-3.91%	1,379,800
Mar 30, 2026	31.50	32.39	30.73	31.18	31.18	-2.13%	1,466,700
Mar 27, 2026	32.40	32.45	31.30	31.86	31.86	-1.85%	1,474,260
Mar 26, 2026	33.33	33.40	32.15	32.46	32.46	-3.25%	1,665,580
Mar 25, 2026	33.10	34.11	32.75	33.55	33.55	1.36%	2,323,545
Mar 24, 2026	31.51	33.20	31.51	33.10	33.10	5.58%	2,787,706
Mar 23, 2026	33.04	33.48	30.56	31.35	31.35	-7.14%	3,651,852
Mar 20, 2026	35.00	37.23	33.60	33.76	33.76	-3.49%	4,455,816
Mar 19, 2026	34.66	36.50	33.97	34.98	34.98	-0.14%	4,782,213
Mar 18, 2026	35.74	37.15	34.00	35.03	35.03	-1.77%	5,014,302
Mar 17, 2026	34.58	38.59	34.58	35.66	35.66	-1.63%	5,582,938
Mar 16, 2026	34.65	37.00	33.30	36.25	36.25	5.65%	6,387,115
Mar 13, 2026	34.45	35.80	33.09	34.31	34.31	-2.42%	6,640,678
Mar 12, 2026	29.54	35.16	29.11	35.16	35.16	20.00%	6,778,799
Mar 11, 2026	29.40	29.50	28.71	29.30	29.30	-0.07%	1,185,215
Mar 10, 2026	28.75	29.35	28.30	29.32	29.32	2.77%	1,129,981
Mar 9, 2026	29.27	29.27	28.07	28.53	28.53	-2.13%	1,044,457
Mar 6, 2026	28.74	29.20	28.49	29.15	29.15	2.28%	673,124
Mar 5, 2026	28.56	28.81	28.33	28.50	28.50	0.28%	604,476
Mar 4, 2026	27.94	28.62	27.75	28.42	28.42	0.46%	1,021,719
Mar 3, 2026	28.77	29.00	28.21	28.29	28.29	-0.39%	1,076,150
Mar 2, 2026	29.05	29.15	27.71	28.40	28.40	-2.81%	1,152,217
Feb 27, 2026	28.77	29.29	28.19	29.22	29.22	1.60%	1,339,601
Feb 26, 2026	28.50	29.33	28.12	28.76	28.76	2.02%	1,234,220
Feb 25, 2026	27.78	28.33	27.45	28.19	28.19	1.92%	1,272,220
Feb 24, 2026	27.39	27.85	27.03	27.66	27.66	2.37%	736,180
Feb 13, 2026	27.17	27.53	26.89	27.02	27.02	-0.15%	652,400
Feb 12, 2026	27.29	27.46	27.01	27.06	27.06	-0.81%	542,856
Feb 11, 2026	27.96	27.96	27.09	27.28	27.28	-0.04%	662,830
Feb 10, 2026	27.36	27.50	27.18	27.29	27.29	-0.44%	408,860
Feb 9, 2026	27.11	28.15	27.05	27.41	27.41	1.56%	1,072,669
Feb 6, 2026	26.65	27.29	26.33	26.99	26.99	1.28%	829,284
Feb 5, 2026	25.91	26.78	25.91	26.65	26.65	2.15%	928,170
Feb 4, 2026	26.41	26.58	25.86	26.09	26.09	-0.72%	682,020
Feb 3, 2026	26.50	26.56	25.95	26.28	26.28	1.08%	802,635
Feb 2, 2026	26.02	26.88	25.93	26.00	26.00	0.31%	1,624,487
Jan 30, 2026	25.72	26.20	25.59	25.92	25.92	0.08%	975,000
Jan 29, 2026	26.20	26.40	25.68	25.90	25.90	-0.69%	870,365
Jan 28, 2026	26.66	26.72	25.90	26.08	26.08	-2.21%	1,032,930
Jan 27, 2026	27.36	27.36	26.30	26.67	26.67	-2.24%	950,430
Jan 26, 2026	28.00	28.10	26.93	27.28	27.28	-1.59%	1,158,270
Jan 23, 2026	28.33	28.43	27.38	27.72	27.72	-2.08%	1,569,329