SHE:301135 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.20	27.88	27.01	27.87	27.87	2.65%	1,655,300
May 7, 2026	27.00	27.46	26.91	27.15	27.15	0.59%	1,924,653
May 6, 2026	27.33	27.65	26.70	26.99	26.99	0.33%	3,066,331
Apr 30, 2026	26.67	27.18	26.67	26.90	26.90	0.90%	2,523,864
Apr 29, 2026	25.81	26.87	25.81	26.66	26.66	3.05%	4,414,504
Apr 28, 2026	27.09	27.09	25.56	25.87	25.87	-8.88%	5,977,573
Apr 27, 2026	28.30	28.62	27.85	28.39	28.39	0.32%	2,050,230
Apr 24, 2026	27.67	28.47	27.61	28.30	28.30	1.40%	1,530,621
Apr 23, 2026	29.00	29.07	27.84	27.91	27.91	-1.76%	1,734,200
Apr 22, 2026	28.35	28.48	28.03	28.41	28.41	0.21%	1,017,113
Apr 21, 2026	28.48	28.52	28.13	28.35	28.35	-0.46%	939,900
Apr 20, 2026	28.58	28.58	28.25	28.48	28.48	-0.35%	876,500
Apr 17, 2026	28.33	28.79	28.31	28.58	28.58	0.42%	1,133,000
Apr 16, 2026	27.93	28.53	27.79	28.46	28.46	2.12%	1,099,900
Apr 15, 2026	28.13	28.34	27.78	27.87	27.87	-0.32%	928,100
Apr 14, 2026	28.15	28.19	27.61	27.96	27.96	0.07%	955,200
Apr 13, 2026	27.82	28.06	27.51	27.94	27.94	-0.07%	1,019,200
Apr 10, 2026	28.00	28.28	27.76	27.96	27.96	0.76%	1,023,900
Apr 9, 2026	28.20	28.25	27.59	27.75	27.75	-1.77%	1,246,300
Apr 8, 2026	27.97	28.30	27.60	28.25	28.25	4.01%	1,605,589
Apr 7, 2026	26.18	27.49	26.18	27.16	27.16	3.66%	2,032,900
Apr 3, 2026	26.82	27.28	25.91	26.20	26.20	-2.28%	1,394,400
Apr 2, 2026	27.49	27.49	26.57	26.81	26.81	-1.83%	1,305,600
Apr 1, 2026	27.78	28.06	27.01	27.31	27.31	1.68%	1,885,900
Mar 31, 2026	27.32	27.82	26.86	26.86	26.86	-2.61%	1,078,785
Mar 30, 2026	26.94	27.58	26.70	27.58	27.58	1.06%	1,412,500
Mar 27, 2026	27.01	27.82	26.91	27.29	27.29	0.26%	1,357,600
Mar 26, 2026	28.01	28.18	26.95	27.22	27.22	-2.47%	1,613,819
Mar 25, 2026	27.60	28.47	27.55	27.91	27.91	1.34%	1,898,506
Mar 24, 2026	27.07	27.56	26.19	27.54	27.54	4.71%	2,483,500
Mar 23, 2026	28.00	28.03	25.69	26.30	26.30	-7.13%	3,182,147
Mar 20, 2026	29.74	29.74	28.28	28.32	28.32	-3.08%	1,970,088
Mar 19, 2026	29.71	30.05	29.06	29.22	29.22	-2.86%	1,247,600
Mar 18, 2026	29.46	30.21	29.31	30.08	30.08	3.19%	1,705,000
Mar 17, 2026	30.49	30.50	29.02	29.15	29.15	-3.80%	1,363,300
Mar 16, 2026	29.87	30.32	29.50	30.30	30.30	1.30%	1,443,800
Mar 13, 2026	29.69	30.68	29.52	29.91	29.91	0.64%	1,731,500
Mar 12, 2026	30.46	30.48	29.52	29.72	29.72	-2.46%	1,760,641
Mar 11, 2026	30.96	31.21	30.37	30.47	30.47	-1.01%	1,802,579
Mar 10, 2026	29.80	30.82	29.80	30.78	30.78	4.23%	2,178,618
Mar 9, 2026	29.75	30.16	29.09	29.53	29.53	-2.54%	2,296,281
Mar 6, 2026	30.15	30.74	30.01	30.30	30.30	1.81%	2,932,682
Mar 5, 2026	30.08	31.15	29.30	29.76	29.76	1.33%	3,290,575
Mar 4, 2026	27.81	29.87	27.81	29.37	29.37	3.93%	3,839,536
Mar 3, 2026	29.54	30.19	28.23	28.26	28.26	-4.04%	2,359,300
Mar 2, 2026	30.59	30.78	29.00	29.45	29.45	-5.49%	2,890,300
Feb 27, 2026	31.30	31.45	30.80	31.16	31.16	-0.95%	1,462,478
Feb 26, 2026	31.30	31.55	31.20	31.46	31.46	0.35%	1,601,482
Feb 25, 2026	31.09	31.70	30.91	31.35	31.35	1.03%	1,893,622
Feb 24, 2026	30.97	31.25	30.80	31.03	31.03	1.14%	2,126,022