SHE:301153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.85	21.13	20.66	20.81	20.81	0.82%	6,473,170
Apr 30, 2026	20.57	20.79	20.54	20.64	20.64	-0.48%	4,878,923
Apr 29, 2026	20.45	20.93	20.38	20.74	20.74	0.14%	6,410,701
Apr 28, 2026	21.59	21.63	20.61	20.71	20.55	-4.74%	8,244,998
Apr 27, 2026	22.19	22.52	21.30	21.74	21.57	-6.78%	11,532,840
Apr 24, 2026	23.65	23.80	22.36	23.32	23.14	-1.77%	8,100,849
Apr 23, 2026	24.36	24.69	23.58	23.74	23.56	-3.61%	5,959,041
Apr 22, 2026	24.71	24.87	24.35	24.63	24.44	-0.36%	4,959,173
Apr 21, 2026	25.04	25.04	24.59	24.72	24.53	-1.28%	4,899,820
Apr 20, 2026	24.93	25.15	24.80	25.04	24.85	0.36%	5,266,516
Apr 17, 2026	24.99	25.15	24.64	24.95	24.76	-0.52%	5,479,157
Apr 16, 2026	24.89	25.30	24.85	25.08	24.89	0.72%	6,453,508
Apr 15, 2026	25.10	25.32	24.81	24.90	24.71	-0.76%	6,213,301
Apr 14, 2026	24.96	25.20	24.77	25.09	24.90	1.05%	5,412,432
Apr 13, 2026	24.65	25.25	24.53	24.83	24.64	0.32%	6,806,800
Apr 10, 2026	24.81	24.99	24.55	24.75	24.56	0.86%	7,505,306
Apr 9, 2026	24.61	24.92	24.30	24.54	24.35	-1.64%	7,317,249
Apr 8, 2026	24.52	25.08	24.16	24.95	24.76	3.44%	9,319,286
Apr 7, 2026	23.76	24.68	23.69	24.12	23.94	1.09%	7,236,164
Apr 3, 2026	24.04	25.16	23.83	23.86	23.68	-0.71%	8,738,334
Apr 2, 2026	24.66	24.78	23.89	24.03	23.85	-1.88%	7,885,504
Apr 1, 2026	24.88	25.10	24.40	24.49	24.30	-1.41%	10,773,770
Mar 31, 2026	24.13	24.96	24.02	24.84	24.65	2.73%	16,905,970
Mar 30, 2026	21.87	24.41	21.80	24.18	23.99	9.96%	23,129,280
Mar 27, 2026	20.70	22.07	20.69	21.99	21.82	5.01%	6,844,593
Mar 26, 2026	21.21	21.59	20.76	20.94	20.78	-1.46%	3,705,625
Mar 25, 2026	20.81	21.79	20.65	21.25	21.09	3.41%	6,603,972
Mar 24, 2026	20.01	20.58	19.58	20.55	20.39	4.10%	4,631,692
Mar 23, 2026	20.49	20.59	19.40	19.74	19.59	-5.10%	6,075,403
Mar 20, 2026	21.85	22.20	20.80	20.80	20.64	-4.63%	4,587,829
Mar 19, 2026	21.65	22.10	21.56	21.81	21.64	-0.55%	4,454,595
Mar 18, 2026	21.84	22.02	21.60	21.93	21.76	1.11%	2,860,503
Mar 17, 2026	22.06	22.22	21.64	21.69	21.52	-1.54%	2,758,409
Mar 16, 2026	21.54	22.06	21.54	22.03	21.86	2.27%	4,154,141
Mar 13, 2026	21.91	22.16	21.49	21.54	21.37	-2.80%	3,821,400
Mar 12, 2026	21.97	22.30	21.91	22.16	21.99	0.64%	4,321,977
Mar 11, 2026	22.25	22.50	21.99	22.02	21.85	-1.39%	3,953,344
Mar 10, 2026	22.13	22.88	22.06	22.33	22.16	1.41%	6,109,800
Mar 9, 2026	21.47	22.05	21.22	22.02	21.85	1.47%	5,372,833
Mar 6, 2026	21.08	21.73	21.08	21.70	21.53	1.93%	3,619,085
Mar 5, 2026	21.05	21.57	21.02	21.29	21.13	3.05%	4,651,513
Mar 4, 2026	20.70	21.06	20.56	20.66	20.50	-1.53%	3,779,212
Mar 3, 2026	21.75	22.10	20.88	20.98	20.82	-3.45%	6,785,298
Mar 2, 2026	22.94	23.05	21.68	21.73	21.56	-7.30%	10,009,020
Feb 27, 2026	23.05	23.57	22.90	23.44	23.26	1.38%	3,387,468
Feb 26, 2026	23.40	23.57	23.05	23.12	22.94	-0.47%	3,621,637
Feb 25, 2026	23.05	23.48	23.00	23.23	23.05	0.78%	4,195,800
Feb 24, 2026	23.55	23.72	22.87	23.05	22.87	-1.16%	4,624,703
Feb 13, 2026	23.50	23.88	23.26	23.32	23.14	-1.06%	4,624,808
Feb 12, 2026	23.49	23.75	23.15	23.57	23.39	0.26%	4,019,485