SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.43	28.88	27.77	28.27	28.27	1.14%	3,232,300
Mar 31, 2026	29.34	29.43	27.91	27.95	27.95	-4.67%	3,694,300
Mar 30, 2026	29.41	29.97	28.80	29.32	29.32	-1.64%	6,179,600
Mar 27, 2026	27.67	30.20	27.55	29.81	29.81	7.11%	9,038,728
Mar 26, 2026	27.42	28.56	27.11	27.83	27.83	0.87%	3,697,300
Mar 25, 2026	27.02	27.78	26.91	27.59	27.59	2.00%	3,175,296
Mar 24, 2026	26.41	27.10	25.50	27.05	27.05	4.08%	3,602,847
Mar 23, 2026	26.78	27.48	25.69	25.99	25.99	-4.69%	3,559,200
Mar 20, 2026	27.56	28.49	27.10	27.27	27.27	-0.04%	3,946,100
Mar 19, 2026	28.21	28.43	27.20	27.28	27.28	-4.38%	3,088,200
Mar 18, 2026	28.72	29.00	28.22	28.53	28.53	-0.66%	2,738,900
Mar 17, 2026	29.28	30.20	28.72	28.72	28.72	-3.66%	3,447,040
Mar 16, 2026	29.38	30.06	29.38	29.81	29.81	1.05%	2,606,620
Mar 13, 2026	29.50	30.30	29.33	29.50	29.50	0.31%	3,859,401
Mar 12, 2026	29.81	29.97	29.24	29.41	29.41	-1.34%	2,774,926
Mar 11, 2026	29.30	30.22	29.27	29.81	29.81	1.71%	4,152,369
Mar 10, 2026	28.93	29.59	28.93	29.31	29.31	2.52%	2,275,288
Mar 9, 2026	28.09	28.64	27.82	28.59	28.59	-0.17%	2,316,210
Mar 6, 2026	27.99	28.71	27.99	28.64	28.64	2.32%	2,342,253
Mar 5, 2026	28.29	28.59	27.86	27.99	27.99	0.50%	2,321,200
Mar 4, 2026	27.96	28.43	27.66	27.85	27.85	-1.52%	2,722,713
Mar 3, 2026	29.11	30.00	28.28	28.28	28.28	-2.95%	3,751,100
Mar 2, 2026	29.50	30.07	28.79	29.14	29.14	-3.51%	3,758,203
Feb 27, 2026	29.90	30.39	29.82	30.20	30.20	0.23%	3,637,937
Feb 26, 2026	32.08	32.45	30.00	30.13	30.13	-1.70%	6,630,800
Feb 25, 2026	30.00	30.80	29.93	30.65	30.65	2.44%	3,759,000
Feb 24, 2026	29.60	30.05	29.60	29.92	29.92	1.46%	2,593,841
Feb 13, 2026	29.63	30.13	29.44	29.49	29.49	-0.67%	1,968,394
Feb 12, 2026	29.74	30.05	29.58	29.69	29.69	-0.50%	2,318,304
Feb 11, 2026	29.48	30.07	29.45	29.84	29.84	1.15%	2,402,400
Feb 10, 2026	29.85	30.05	29.41	29.50	29.50	-1.11%	2,261,894
Feb 9, 2026	29.96	30.13	29.75	29.83	29.83	0.64%	2,363,800
Feb 6, 2026	29.01	30.20	28.72	29.64	29.64	2.17%	3,379,500
Feb 5, 2026	29.70	29.80	28.90	29.01	29.01	-3.11%	2,722,021
Feb 4, 2026	29.70	29.95	29.30	29.94	29.94	0.64%	2,529,100
Feb 3, 2026	29.49	29.83	29.19	29.75	29.75	2.09%	2,778,966
Feb 2, 2026	30.09	30.21	29.13	29.14	29.14	-3.19%	3,473,611
Jan 30, 2026	30.75	31.08	29.43	30.10	30.10	-2.68%	4,949,848
Jan 29, 2026	30.93	32.08	30.49	30.93	30.93	-0.42%	5,052,186
Jan 28, 2026	31.70	31.88	30.90	31.06	31.06	-2.57%	4,109,420
Jan 27, 2026	32.78	32.88	30.63	31.88	31.88	-2.95%	7,115,929
Jan 26, 2026	33.63	33.94	32.47	32.85	32.85	-1.65%	6,259,291
Jan 23, 2026	32.13	33.49	31.88	33.40	33.40	4.67%	8,339,609
Jan 22, 2026	31.98	32.46	31.52	31.91	31.91	-0.22%	4,258,010
Jan 21, 2026	31.13	32.16	30.80	31.98	31.98	2.57%	5,697,835
Jan 20, 2026	32.13	32.40	30.89	31.18	31.18	-2.68%	5,657,210
Jan 19, 2026	31.80	32.33	31.46	32.04	32.04	0.28%	4,736,628
Jan 16, 2026	32.50	32.93	31.61	31.95	31.95	-1.69%	7,833,895
Jan 15, 2026	31.50	33.77	31.04	32.50	32.50	2.85%	12,738,590
Jan 14, 2026	31.81	32.49	30.88	31.60	31.60	-0.57%	7,756,565