SHE:301070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	108.00	109.93	103.47	105.25	105.25	-4.51%	5,723,900
May 7, 2026	98.89	114.00	96.56	110.22	110.22	11.21%	8,084,604
May 6, 2026	90.71	99.98	88.80	99.11	99.11	9.30%	7,295,754
Apr 30, 2026	94.55	94.55	89.98	90.68	90.68	-2.49%	3,965,346
Apr 29, 2026	94.46	95.32	92.21	93.00	93.00	-2.56%	3,107,466
Apr 28, 2026	95.17	96.69	93.01	95.44	95.44	-1.65%	3,590,579
Apr 27, 2026	98.39	99.40	96.00	97.04	97.04	0.60%	4,374,249
Apr 24, 2026	98.72	100.49	93.71	96.46	96.46	-2.29%	6,019,932
Apr 23, 2026	100.50	105.00	97.60	98.72	98.72	-1.72%	6,583,440
Apr 22, 2026	98.83	104.00	97.50	100.45	100.45	0.62%	7,181,208
Apr 21, 2026	92.00	101.45	89.00	99.83	99.83	7.19%	9,154,069
Apr 20, 2026	97.00	98.97	92.84	93.13	93.13	-2.56%	7,341,186
Apr 17, 2026	92.25	102.50	92.25	95.58	95.58	3.67%	9,068,450
Apr 16, 2026	95.31	96.98	91.38	92.20	92.20	-4.33%	7,556,780
Apr 15, 2026	96.78	101.26	95.10	96.37	96.37	-0.65%	8,912,271
Apr 14, 2026	101.11	102.25	93.50	97.00	97.00	-4.20%	12,242,346
Apr 13, 2026	95.20	102.22	92.00	101.25	101.25	3.53%	12,280,380
Apr 10, 2026	98.55	101.80	95.01	97.80	97.80	-0.71%	14,116,920
Apr 9, 2026	104.90	107.37	95.30	98.50	98.50	8.00%	20,569,130
Apr 8, 2026	75.01	91.20	75.01	91.20	91.20	20.00%	11,201,310
Apr 7, 2026	69.30	77.56	69.00	76.00	76.00	15.48%	7,627,771
Apr 3, 2026	66.51	66.51	63.42	65.81	65.81	0.57%	2,099,500
Apr 2, 2026	67.26	67.31	64.00	65.44	65.44	-2.30%	2,081,744
Apr 1, 2026	63.88	67.09	63.53	66.98	66.98	5.48%	3,853,482
Mar 31, 2026	68.97	69.55	62.33	63.50	63.50	-7.84%	3,666,697
Mar 30, 2026	67.49	69.13	66.80	68.90	68.90	0.75%	1,934,800
Mar 27, 2026	67.71	68.86	66.31	68.39	68.39	-0.13%	1,941,711
Mar 26, 2026	69.18	70.44	67.33	68.48	68.48	-1.99%	2,167,249
Mar 25, 2026	67.00	71.26	66.75	69.87	69.87	4.16%	3,484,200
Mar 24, 2026	65.23	67.16	62.88	67.08	67.08	4.24%	2,586,029
Mar 23, 2026	63.83	66.18	62.80	64.35	64.35	-1.00%	2,838,417
Mar 20, 2026	67.53	68.40	64.68	65.00	65.00	-3.09%	3,191,586
Mar 19, 2026	65.90	68.50	65.18	67.07	67.07	1.21%	4,266,200
Mar 18, 2026	65.00	66.55	64.08	66.27	66.27	2.82%	2,582,280
Mar 17, 2026	64.78	65.50	63.67	64.45	64.45	-0.06%	2,026,253
Mar 16, 2026	62.45	64.88	61.91	64.49	64.49	3.30%	2,796,455
Mar 13, 2026	62.38	64.25	61.03	62.43	62.43	0.08%	1,670,426
Mar 12, 2026	64.07	64.48	61.24	62.38	62.38	-2.65%	2,328,640
Mar 11, 2026	63.40	64.36	62.62	64.08	64.08	0.49%	1,661,780
Mar 10, 2026	62.01	63.96	61.72	63.77	63.77	4.92%	2,972,280
Mar 9, 2026	60.77	61.89	59.51	60.78	60.78	-1.43%	1,133,022
Mar 6, 2026	60.01	61.70	60.00	61.66	61.66	1.92%	927,336
Mar 5, 2026	61.59	61.59	59.37	60.50	60.50	-0.17%	1,339,431
Mar 4, 2026	62.70	62.70	58.84	60.60	60.60	-4.11%	2,320,167
Mar 3, 2026	66.66	67.20	62.30	63.20	63.20	-5.11%	2,469,951
Mar 2, 2026	64.60	67.46	64.01	66.60	66.60	2.73%	3,190,778
Feb 27, 2026	62.06	64.88	62.06	64.83	64.83	4.14%	2,514,700
Feb 26, 2026	61.71	62.61	60.78	62.25	62.25	1.80%	1,251,550
Feb 25, 2026	60.68	61.20	59.82	61.15	61.15	1.26%	1,563,860
Feb 24, 2026	60.52	60.80	59.53	60.39	60.39	0.37%	1,261,520