SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	23.60	23.64	22.43	22.55	22.55	-3.71%	2,420,297
Apr 2, 2026	24.12	24.12	23.17	23.42	23.42	-2.94%	2,116,500
Apr 1, 2026	23.94	24.31	23.75	24.13	24.13	2.68%	2,615,380
Mar 31, 2026	24.41	25.04	23.50	23.50	23.50	-3.81%	2,996,132
Mar 30, 2026	23.87	25.08	23.70	24.43	24.43	1.92%	3,232,897
Mar 27, 2026	23.19	24.24	22.96	23.97	23.97	3.36%	2,869,933
Mar 26, 2026	23.58	23.96	22.98	23.19	23.19	-1.90%	2,483,300
Mar 25, 2026	23.43	23.88	23.34	23.64	23.64	0.90%	2,681,900
Mar 24, 2026	23.27	23.47	22.21	23.43	23.43	4.37%	3,270,915
Mar 23, 2026	23.62	23.86	22.35	22.45	22.45	-6.30%	3,812,100
Mar 20, 2026	24.91	25.09	23.92	23.96	23.96	-3.39%	4,183,000
Mar 19, 2026	26.20	26.45	24.61	24.80	24.80	-5.52%	5,217,700
Mar 18, 2026	26.70	26.93	25.73	26.25	26.25	-1.65%	3,662,200
Mar 17, 2026	27.70	28.37	26.50	26.69	26.69	-3.37%	4,544,707
Mar 16, 2026	27.98	28.94	27.31	27.62	27.62	-2.06%	5,784,630
Mar 13, 2026	27.94	29.37	27.87	28.20	28.20	0.71%	6,940,150
Mar 12, 2026	28.31	28.47	27.80	28.00	28.00	-1.65%	4,943,482
Mar 11, 2026	27.92	28.52	27.79	28.47	28.47	2.26%	6,021,800
Mar 10, 2026	27.71	28.03	27.40	27.84	27.84	-0.36%	3,685,924
Mar 9, 2026	28.90	29.00	27.70	27.94	27.94	-1.93%	5,080,500
Mar 6, 2026	27.15	28.55	27.00	28.49	28.49	4.44%	5,038,752
Mar 5, 2026	28.12	28.30	26.80	27.28	27.28	-1.16%	4,152,524
Mar 4, 2026	27.34	28.11	27.08	27.60	27.60	-0.86%	4,065,000
Mar 3, 2026	28.57	29.20	27.70	27.84	27.84	-3.47%	7,090,269
Mar 2, 2026	29.38	29.88	27.93	28.84	28.84	0.49%	7,431,005
Feb 27, 2026	27.91	28.95	27.69	28.70	28.70	2.43%	6,305,611
Feb 26, 2026	28.69	29.14	27.93	28.02	28.02	-2.94%	8,855,756
Feb 25, 2026	28.47	31.42	28.47	28.87	28.87	4.91%	12,535,094
Feb 24, 2026	26.01	27.72	26.01	27.52	27.52	6.38%	4,571,045
Feb 13, 2026	26.29	26.41	25.80	25.87	25.87	-1.26%	1,860,586
Feb 12, 2026	26.94	26.94	26.15	26.20	26.20	-2.38%	2,618,600
Feb 11, 2026	26.72	27.50	26.70	26.84	26.84	0.41%	2,367,500
Feb 10, 2026	26.85	27.31	26.50	26.73	26.73	-0.45%	2,026,820
Feb 9, 2026	26.47	27.00	26.38	26.85	26.85	2.72%	2,364,693
Feb 6, 2026	25.80	26.59	25.50	26.14	26.14	0.27%	2,372,200
Feb 5, 2026	26.93	27.03	25.85	26.07	26.07	-3.16%	3,316,800
Feb 4, 2026	26.99	27.46	26.51	26.92	26.92	0.82%	3,527,073
Feb 3, 2026	25.91	26.99	25.48	26.70	26.70	4.87%	5,913,629
Feb 2, 2026	26.90	26.99	25.31	25.46	25.46	-6.05%	4,691,100
Jan 30, 2026	27.00	27.33	26.17	27.10	27.10	-0.15%	4,486,524
Jan 29, 2026	27.61	28.20	26.94	27.14	27.14	-2.06%	4,906,870
Jan 28, 2026	27.06	27.96	26.79	27.71	27.71	2.40%	5,152,720
Jan 27, 2026	27.53	27.58	26.39	27.06	27.06	-1.71%	4,211,224
Jan 26, 2026	27.45	28.28	27.20	27.53	27.53	-0.07%	4,811,557
Jan 23, 2026	27.25	27.58	27.08	27.55	27.55	0.95%	4,326,869
Jan 22, 2026	26.73	27.50	26.50	27.29	27.29	2.29%	5,654,994
Jan 21, 2026	26.44	26.80	26.08	26.68	26.68	0.83%	2,892,926
Jan 20, 2026	26.51	26.68	26.00	26.46	26.46	0.15%	3,429,682
Jan 19, 2026	25.48	26.50	25.30	26.42	26.42	3.77%	4,308,490
Jan 16, 2026	25.79	25.96	25.20	25.46	25.46	-0.55%	2,944,890