SHE:301083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.22	18.33	17.75	17.76	17.76	-2.74%	1,710,900
Mar 30, 2026	17.95	18.31	17.66	18.26	18.26	0.38%	1,638,066
Mar 27, 2026	17.74	18.27	17.62	18.19	18.19	1.45%	1,320,600
Mar 26, 2026	18.20	18.44	17.79	17.93	17.93	-1.59%	1,431,000
Mar 25, 2026	18.32	18.49	18.09	18.22	18.22	-0.44%	1,983,157
Mar 24, 2026	17.35	18.30	17.06	18.30	18.30	8.03%	3,484,757
Mar 23, 2026	18.11	18.14	16.80	16.94	16.94	-7.58%	2,870,829
Mar 20, 2026	19.38	19.38	18.32	18.33	18.33	-4.63%	2,296,217
Mar 19, 2026	19.20	19.93	19.04	19.22	19.22	-	3,594,616
Mar 18, 2026	18.81	19.25	18.55	19.22	19.22	3.17%	1,994,600
Mar 17, 2026	19.39	19.39	18.63	18.63	18.63	-3.27%	1,390,900
Mar 16, 2026	19.21	19.34	19.01	19.26	19.26	0.26%	1,555,200
Mar 13, 2026	19.16	19.48	18.98	19.21	19.21	0.26%	1,788,400
Mar 12, 2026	19.87	19.87	19.10	19.16	19.16	-3.57%	2,304,784
Mar 11, 2026	20.09	20.11	19.81	19.87	19.87	-1.10%	2,031,300
Mar 10, 2026	19.60	20.11	19.54	20.09	20.09	3.29%	3,231,556
Mar 9, 2026	19.35	19.56	18.81	19.45	19.45	-0.82%	2,675,783
Mar 6, 2026	19.83	20.09	19.20	19.61	19.61	-0.71%	3,312,637
Mar 5, 2026	19.60	20.48	19.56	19.75	19.75	1.91%	6,057,693
Mar 4, 2026	18.36	20.48	18.10	19.38	19.38	5.21%	6,552,089
Mar 3, 2026	19.26	19.47	18.40	18.42	18.42	-3.96%	2,928,000
Mar 2, 2026	20.03	20.03	19.00	19.18	19.18	-4.96%	3,506,900
Feb 27, 2026	20.27	20.61	20.03	20.18	20.18	-0.44%	2,277,700
Feb 26, 2026	20.20	20.28	19.62	20.27	20.27	-0.10%	3,097,400
Feb 25, 2026	20.19	20.55	20.08	20.29	20.29	0.74%	2,770,100
Feb 24, 2026	19.99	20.15	19.80	20.14	20.14	2.39%	2,372,200
Feb 13, 2026	19.60	19.90	19.60	19.67	19.67	0.05%	1,519,800
Feb 12, 2026	19.70	19.92	19.36	19.66	19.66	-0.20%	1,770,900
Feb 11, 2026	19.85	19.88	19.68	19.70	19.70	-0.51%	1,271,400
Feb 10, 2026	19.80	19.91	19.65	19.80	19.80	-0.20%	1,318,900
Feb 9, 2026	19.64	19.85	19.44	19.84	19.84	2.11%	1,930,300
Feb 6, 2026	19.38	19.71	19.19	19.43	19.43	0.21%	2,024,400
Feb 5, 2026	19.41	19.64	19.34	19.39	19.39	-0.82%	1,742,500
Feb 4, 2026	19.88	19.98	19.35	19.55	19.55	-0.51%	1,787,800
Feb 3, 2026	19.41	19.65	19.32	19.65	19.65	1.66%	1,918,500
Feb 2, 2026	19.58	19.87	19.32	19.33	19.33	-0.77%	2,407,400
Jan 30, 2026	19.21	19.52	18.96	19.48	19.48	1.46%	3,081,500
Jan 29, 2026	19.50	19.68	19.10	19.20	19.20	-1.08%	2,420,500
Jan 28, 2026	19.86	20.16	19.31	19.41	19.41	-2.61%	3,174,700
Jan 27, 2026	20.25	20.45	19.45	19.93	19.93	-2.06%	3,147,100
Jan 26, 2026	20.82	20.85	20.19	20.35	20.35	-2.16%	3,316,575
Jan 23, 2026	20.76	20.90	20.66	20.80	20.80	0.24%	2,924,700
Jan 22, 2026	20.99	21.11	20.69	20.75	20.75	-1.98%	2,596,300
Jan 21, 2026	20.73	21.59	20.52	21.17	21.17	1.34%	4,613,000
Jan 20, 2026	21.13	21.45	20.62	20.89	20.89	-1.00%	3,801,200
Jan 19, 2026	20.60	21.34	20.60	21.10	21.10	-0.99%	5,427,529
Jan 16, 2026	21.80	22.59	21.10	21.31	21.31	-2.74%	11,776,030
Jan 15, 2026	20.11	22.17	20.00	21.91	21.91	8.20%	11,337,761
Jan 14, 2026	20.41	20.99	20.02	20.25	20.25	-0.78%	5,492,670
Jan 13, 2026	21.20	21.20	20.30	20.41	20.41	-3.82%	5,244,565