SHE:301108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	27.64	27.99	27.03	27.27	27.27	-	2,384,000
Apr 30, 2026	27.06	27.43	26.81	27.27	27.27	0.78%	1,288,800
Apr 29, 2026	26.59	27.26	26.40	27.06	27.06	1.65%	1,487,810
Apr 28, 2026	27.63	27.63	26.38	26.62	26.62	-4.93%	2,591,100
Apr 27, 2026	27.80	28.09	27.35	28.00	28.00	0.79%	1,700,840
Apr 24, 2026	27.73	28.01	27.14	27.78	27.78	0.07%	1,406,340
Apr 23, 2026	28.51	28.51	27.52	27.76	27.76	-2.63%	1,612,937
Apr 22, 2026	28.14	28.77	28.14	28.51	28.51	0.39%	1,305,580
Apr 21, 2026	28.08	28.70	27.89	28.40	28.40	1.25%	1,353,260
Apr 20, 2026	27.55	28.08	27.30	28.05	28.05	2.19%	1,625,403
Apr 17, 2026	27.49	27.74	27.23	27.45	27.45	-0.83%	1,183,049
Apr 16, 2026	27.40	27.77	27.22	27.68	27.68	0.91%	1,150,919
Apr 15, 2026	27.59	27.95	27.37	27.43	27.43	-0.54%	1,630,880
Apr 14, 2026	27.60	27.66	27.16	27.58	27.58	0.66%	2,344,460
Apr 13, 2026	27.90	27.90	26.90	27.40	27.40	-3.32%	3,884,339
Apr 10, 2026	27.92	28.34	26.90	28.34	28.34	1.40%	3,637,781
Apr 9, 2026	29.67	29.68	27.66	27.95	27.95	-5.67%	2,718,760
Apr 8, 2026	28.90	29.63	28.90	29.63	29.63	4.70%	1,433,500
Apr 7, 2026	28.79	29.13	28.00	28.30	28.30	-0.32%	1,858,600
Apr 3, 2026	29.55	29.56	28.26	28.39	28.39	-3.11%	1,076,640
Apr 2, 2026	29.99	30.10	28.87	29.30	29.30	-2.27%	1,208,897
Apr 1, 2026	30.03	30.09	29.44	29.98	29.98	1.83%	1,234,863
Mar 31, 2026	29.81	30.43	29.32	29.44	29.44	-1.24%	997,572
Mar 30, 2026	29.07	30.05	28.84	29.81	29.81	2.23%	1,395,962
Mar 27, 2026	28.82	29.42	28.45	29.16	29.16	0.10%	1,004,340
Mar 26, 2026	29.73	30.30	29.01	29.13	29.13	-1.99%	1,144,460
Mar 25, 2026	28.99	29.89	28.84	29.72	29.72	3.05%	1,203,560
Mar 24, 2026	27.69	29.01	27.60	28.84	28.84	5.99%	1,464,966
Mar 23, 2026	28.79	28.98	27.02	27.21	27.21	-7.07%	1,585,960
Mar 20, 2026	30.36	30.36	29.05	29.28	29.28	-2.66%	982,660
Mar 19, 2026	30.73	31.36	29.94	30.08	30.08	-3.00%	1,127,280
Mar 18, 2026	30.32	31.05	30.13	31.01	31.01	2.28%	767,280
Mar 17, 2026	30.89	31.10	30.10	30.32	30.32	-1.37%	717,340
Mar 16, 2026	30.61	30.93	30.36	30.74	30.74	-0.13%	837,490
Mar 13, 2026	30.76	31.30	30.50	30.78	30.78	-0.10%	662,700
Mar 12, 2026	31.10	31.33	30.80	30.81	30.81	-0.74%	992,240
Mar 11, 2026	31.22	31.76	31.04	31.04	31.04	-0.48%	799,796
Mar 10, 2026	30.99	31.40	30.54	31.19	31.19	2.26%	1,148,040
Mar 9, 2026	30.59	30.82	29.51	30.50	30.50	-1.45%	1,671,640
Mar 6, 2026	29.89	31.33	29.69	30.95	30.95	3.55%	1,201,300
Mar 5, 2026	30.78	30.78	29.74	29.89	29.89	-0.60%	1,530,782
Mar 4, 2026	29.98	30.38	29.50	30.07	30.07	-0.76%	1,200,720
Mar 3, 2026	31.92	32.39	29.95	30.30	30.30	-4.60%	1,579,660
Mar 2, 2026	32.76	32.76	31.23	31.76	31.76	-3.76%	1,582,508
Feb 27, 2026	32.81	33.10	32.71	33.00	33.00	0.09%	566,139
Feb 26, 2026	33.55	33.55	32.80	32.97	32.97	-1.38%	1,199,520
Feb 25, 2026	33.21	33.98	33.00	33.43	33.43	0.72%	1,343,700
Feb 24, 2026	32.52	33.39	32.45	33.19	33.19	2.72%	1,344,730
Feb 13, 2026	32.04	32.56	32.02	32.31	32.31	0.91%	1,293,812
Feb 12, 2026	33.46	33.49	31.88	32.02	32.02	-4.42%	1,877,740