SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.95	33.98	33.15	33.33	33.33	-1.62%	1,180,334
Apr 29, 2026	33.83	34.50	33.71	33.88	33.88	-0.21%	1,401,052
Apr 28, 2026	35.00	35.00	33.56	33.95	33.95	-3.39%	1,701,293
Apr 27, 2026	34.65	35.25	33.55	35.14	35.14	1.09%	1,972,993
Apr 24, 2026	35.98	36.00	34.54	34.76	34.76	-3.07%	2,009,705
Apr 23, 2026	38.42	38.42	35.55	35.86	35.86	-10.48%	4,826,426
Apr 22, 2026	38.88	40.25	38.67	40.06	40.06	2.06%	2,810,115
Apr 21, 2026	38.60	39.25	38.16	39.25	39.25	2.37%	1,971,650
Apr 20, 2026	38.34	38.69	38.05	38.34	38.34	-	925,007
Apr 17, 2026	38.25	38.45	37.70	38.34	38.34	0.47%	741,200
Apr 16, 2026	37.66	38.25	37.60	38.16	38.16	1.30%	959,639
Apr 15, 2026	38.40	38.51	37.63	37.67	37.67	-1.44%	803,500
Apr 14, 2026	38.09	38.40	37.76	38.22	38.22	0.34%	1,134,520
Apr 13, 2026	37.91	38.14	37.24	38.09	38.09	0.69%	1,096,815
Apr 10, 2026	38.00	38.46	37.80	37.83	37.83	0.32%	1,196,200
Apr 9, 2026	37.82	38.23	37.52	37.71	37.71	-0.63%	1,120,800
Apr 8, 2026	37.20	37.98	37.15	37.95	37.95	3.60%	1,611,244
Apr 7, 2026	36.18	36.80	36.04	36.63	36.63	1.24%	1,108,082
Apr 3, 2026	36.12	36.60	35.85	36.18	36.18	0.25%	1,268,493
Apr 2, 2026	36.13	36.66	35.60	36.09	36.09	-0.11%	1,144,600
Apr 1, 2026	36.00	36.55	35.84	36.13	36.13	2.09%	1,310,200
Mar 31, 2026	35.48	36.21	35.23	35.39	35.39	-0.06%	974,673
Mar 30, 2026	34.52	35.63	34.52	35.41	35.41	1.11%	1,058,283
Mar 27, 2026	34.44	35.27	34.06	35.02	35.02	1.68%	1,123,307
Mar 26, 2026	34.70	35.13	34.26	34.44	34.44	-0.86%	1,040,915
Mar 25, 2026	34.51	35.20	34.51	34.74	34.74	1.14%	1,037,927
Mar 24, 2026	33.67	34.45	33.17	34.35	34.35	4.00%	1,547,845
Mar 23, 2026	34.96	35.01	32.62	33.03	33.03	-5.95%	1,910,220
Mar 20, 2026	36.04	36.76	34.99	35.12	35.12	-2.23%	1,031,100
Mar 19, 2026	36.83	36.89	35.80	35.92	35.92	-3.39%	1,219,929
Mar 18, 2026	36.62	37.18	36.45	37.18	37.18	2.03%	829,138
Mar 17, 2026	37.92	38.04	36.42	36.44	36.44	-3.50%	1,268,200
Mar 16, 2026	37.27	37.76	36.55	37.76	37.76	1.34%	1,208,000
Mar 13, 2026	37.44	37.92	37.15	37.26	37.26	-0.83%	985,269
Mar 12, 2026	38.96	39.17	37.49	37.57	37.57	-3.72%	1,478,391
Mar 11, 2026	39.44	39.85	38.81	39.02	39.02	-0.94%	1,278,600
Mar 10, 2026	38.28	39.47	38.28	39.39	39.39	3.44%	1,280,450
Mar 9, 2026	37.80	38.36	37.03	38.08	38.08	-1.22%	1,441,596
Mar 6, 2026	37.77	38.68	37.75	38.55	38.55	1.18%	1,024,100
Mar 5, 2026	38.58	38.98	37.91	38.10	38.10	0.26%	1,477,183
Mar 4, 2026	37.23	38.50	37.20	38.00	38.00	0.40%	1,819,904
Mar 3, 2026	39.68	40.24	37.79	37.85	37.85	-4.61%	2,400,510
Mar 2, 2026	40.59	41.14	39.68	39.68	39.68	-3.97%	2,018,736
Feb 27, 2026	41.58	41.58	40.93	41.32	41.32	-1.10%	1,878,379
Feb 26, 2026	41.55	41.79	40.91	41.78	41.78	0.55%	3,124,881
Feb 25, 2026	40.53	41.55	40.30	41.55	41.55	2.54%	2,929,391
Feb 24, 2026	39.99	40.90	39.66	40.52	40.52	2.35%	1,762,479
Feb 13, 2026	39.89	40.38	39.51	39.59	39.59	-1.35%	1,428,300
Feb 12, 2026	40.00	40.56	39.55	40.13	40.13	0.48%	1,416,900
Feb 11, 2026	40.20	40.30	39.85	39.94	39.94	-1.14%	1,059,200