SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.84	31.97	30.98	31.50	31.50	-0.10%	1,911,074
Apr 15, 2026	31.00	31.73	30.61	31.53	31.53	2.44%	2,368,600
Apr 14, 2026	31.66	31.73	30.23	30.78	30.78	-2.01%	2,767,814
Apr 13, 2026	32.08	32.08	31.20	31.41	31.41	-1.66%	1,732,388
Apr 10, 2026	32.08	32.54	31.55	31.94	31.94	-0.22%	2,336,964
Apr 9, 2026	32.32	33.49	31.86	32.01	32.01	-1.63%	3,776,757
Apr 8, 2026	33.12	33.15	32.38	32.54	32.54	-0.58%	3,115,907
Apr 7, 2026	31.22	33.72	30.52	32.73	32.73	4.84%	4,536,401
Apr 3, 2026	32.16	32.48	31.02	31.22	31.22	-3.88%	2,644,067
Apr 2, 2026	33.17	33.23	32.16	32.48	32.48	-1.78%	4,181,403
Apr 1, 2026	31.57	34.85	31.32	33.07	33.07	6.20%	6,893,839
Mar 31, 2026	31.66	32.18	31.10	31.14	31.14	-1.64%	2,055,930
Mar 30, 2026	31.04	31.67	30.52	31.66	31.66	2.00%	1,679,875
Mar 27, 2026	29.45	31.04	29.19	31.04	31.04	4.69%	1,422,876
Mar 26, 2026	30.04	30.35	29.33	29.65	29.65	-1.69%	1,247,969
Mar 25, 2026	29.39	30.38	29.24	30.16	30.16	2.62%	1,475,163
Mar 24, 2026	28.10	29.40	27.80	29.39	29.39	6.68%	1,775,100
Mar 23, 2026	28.87	29.00	27.19	27.55	27.55	-6.36%	1,746,301
Mar 20, 2026	30.83	31.15	29.36	29.42	29.42	-4.42%	1,979,625
Mar 19, 2026	31.47	31.74	30.66	30.78	30.78	-2.69%	1,021,533
Mar 18, 2026	31.04	31.65	30.85	31.63	31.63	1.97%	904,800
Mar 17, 2026	31.93	31.99	30.90	31.02	31.02	-2.39%	964,000
Mar 16, 2026	31.79	32.12	31.55	31.78	31.78	0.44%	968,300
Mar 13, 2026	31.78	32.20	31.38	31.64	31.64	-0.35%	992,100
Mar 12, 2026	32.10	32.31	31.57	31.75	31.75	-0.66%	1,149,394
Mar 11, 2026	32.79	32.87	31.80	31.96	31.96	-1.27%	1,480,000
Mar 10, 2026	31.79	32.45	31.79	32.37	32.37	2.53%	1,242,681
Mar 9, 2026	31.64	31.88	31.04	31.57	31.57	-0.72%	1,334,608
Mar 6, 2026	31.17	31.89	30.72	31.80	31.80	3.35%	1,194,471
Mar 5, 2026	31.08	31.24	30.70	30.77	30.77	0.49%	800,549
Mar 4, 2026	30.49	30.82	30.16	30.62	30.62	-0.03%	1,312,849
Mar 3, 2026	31.30	31.54	30.40	30.63	30.63	-0.81%	1,934,357
Mar 2, 2026	31.32	31.49	30.39	30.88	30.88	-2.80%	1,536,850
Feb 27, 2026	31.70	31.80	31.29	31.77	31.77	1.28%	936,882
Feb 26, 2026	32.01	32.14	31.30	31.37	31.37	-1.78%	1,190,485
Feb 25, 2026	32.03	32.31	31.86	31.94	31.94	-0.34%	839,300
Feb 24, 2026	32.05	32.10	31.49	32.05	32.05	1.68%	1,251,299
Feb 13, 2026	31.37	31.85	31.14	31.52	31.52	1.03%	1,241,800
Feb 12, 2026	31.77	31.79	31.13	31.20	31.20	-1.30%	1,225,277
Feb 11, 2026	32.17	32.17	31.54	31.61	31.61	-0.88%	809,596
Feb 10, 2026	31.74	32.09	31.74	31.89	31.89	0.03%	1,716,286
Feb 9, 2026	31.89	32.17	31.60	31.88	31.88	0.57%	1,169,690
Feb 6, 2026	31.79	32.18	31.58	31.70	31.70	-0.25%	1,381,249
Feb 5, 2026	31.79	32.25	31.50	31.78	31.78	0.76%	1,603,550
Feb 4, 2026	31.70	31.84	31.32	31.54	31.54	-0.38%	869,900
Feb 3, 2026	31.48	31.66	31.12	31.66	31.66	2.33%	1,269,700
Feb 2, 2026	31.65	31.78	30.92	30.94	30.94	-1.78%	1,239,900
Jan 30, 2026	31.42	31.68	30.97	31.50	31.50	0.80%	978,437
Jan 29, 2026	30.89	31.70	30.65	31.25	31.25	0.74%	1,463,868
Jan 28, 2026	31.50	31.62	30.90	31.02	31.02	-1.90%	995,788