SHE:301083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.36	16.88	16.32	16.73	16.73	2.45%	3,417,449
Apr 23, 2026	17.07	17.07	16.20	16.33	16.33	-4.56%	3,229,900
Apr 22, 2026	17.20	17.24	16.92	17.11	17.11	-0.64%	1,379,247
Apr 21, 2026	17.33	17.42	17.16	17.22	17.22	-0.92%	1,651,233
Apr 20, 2026	17.51	17.61	17.24	17.38	17.38	-0.69%	1,582,200
Apr 17, 2026	17.49	17.60	17.29	17.50	17.50	0.06%	1,310,400
Apr 16, 2026	17.20	17.56	17.08	17.49	17.49	2.34%	1,893,000
Apr 15, 2026	17.41	17.60	17.07	17.09	17.09	-1.78%	1,730,800
Apr 14, 2026	17.50	17.51	17.30	17.40	17.40	0.06%	1,427,000
Apr 13, 2026	17.25	17.48	17.17	17.39	17.39	-0.29%	1,364,749
Apr 10, 2026	17.57	17.58	17.22	17.44	17.44	1.16%	1,908,100
Apr 9, 2026	17.48	17.48	17.06	17.24	17.24	-1.49%	1,902,800
Apr 8, 2026	17.49	17.65	17.38	17.50	17.50	1.86%	2,991,183
Apr 7, 2026	16.43	17.34	16.26	17.18	17.18	5.72%	5,088,519
Apr 3, 2026	16.58	16.98	16.20	16.25	16.25	-2.05%	3,988,400
Apr 2, 2026	17.83	17.83	16.38	16.59	16.59	-7.21%	6,595,133
Apr 1, 2026	18.09	18.30	17.72	17.88	17.88	0.68%	1,972,083
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