SHE:301160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	57.65	60.50	57.00	59.88	59.88	4.72%	3,868,631
Apr 29, 2026	55.50	57.60	55.50	57.18	57.18	2.69%	1,217,732
Apr 28, 2026	57.28	57.44	55.26	55.68	55.68	-3.33%	1,441,095
Apr 27, 2026	56.05	58.30	55.79	57.60	57.60	2.24%	1,708,325
Apr 24, 2026	56.98	57.47	55.33	56.34	56.34	-1.71%	1,984,823
Apr 23, 2026	58.94	60.72	57.20	57.32	57.32	-2.77%	2,025,585
Apr 22, 2026	58.46	59.77	58.04	58.95	58.95	0.84%	2,076,664
Apr 21, 2026	58.80	59.10	57.40	58.46	58.46	-0.60%	1,976,642
Apr 20, 2026	60.00	60.55	58.68	58.81	58.81	-2.29%	2,121,466
Apr 17, 2026	58.68	60.27	57.56	60.19	60.19	2.54%	2,755,049
Apr 16, 2026	57.91	59.53	57.45	58.70	58.70	3.04%	2,925,185
Apr 15, 2026	56.77	58.00	56.77	56.97	56.97	0.39%	1,493,019
Apr 14, 2026	57.79	58.25	56.49	56.75	56.75	-1.53%	1,889,913
Apr 13, 2026	57.65	58.45	56.91	57.63	57.63	-0.67%	1,952,228
Apr 10, 2026	55.61	59.30	55.60	58.02	58.02	4.96%	3,008,734
Apr 9, 2026	54.56	56.99	53.32	55.28	55.28	1.56%	2,917,673
Apr 8, 2026	52.31	54.52	51.99	54.43	54.43	7.17%	2,362,895
Apr 7, 2026	51.30	52.05	50.47	50.79	50.79	-0.68%	1,332,845
Apr 3, 2026	53.00	54.09	50.80	51.14	51.14	-4.05%	1,943,427
Apr 2, 2026	54.88	55.01	53.00	53.30	53.30	-2.88%	1,276,299
Apr 1, 2026	54.80	55.77	54.40	54.88	54.88	1.25%	1,761,300
Mar 31, 2026	55.13	55.54	54.08	54.20	54.20	-1.38%	1,519,515
Mar 30, 2026	54.54	55.68	53.67	54.96	54.96	-1.70%	2,190,962
Mar 27, 2026	55.40	56.53	55.34	55.91	55.91	-0.18%	876,465
Mar 26, 2026	57.00	57.76	55.60	56.01	56.01	-1.48%	998,320
Mar 25, 2026	55.81	57.17	55.80	56.85	56.85	2.10%	1,293,356
Mar 24, 2026	55.45	55.80	53.26	55.68	55.68	3.63%	1,468,762
Mar 23, 2026	57.81	57.81	53.54	53.73	53.73	-8.62%	2,796,845
Mar 20, 2026	61.41	62.24	57.98	58.80	58.80	-4.25%	3,399,750
Mar 19, 2026	62.83	63.66	61.28	61.41	61.41	-3.73%	1,852,144
Mar 18, 2026	62.99	63.87	62.71	63.79	63.79	1.27%	988,931
Mar 17, 2026	65.56	65.78	62.78	62.99	62.99	-3.63%	1,706,895
Mar 16, 2026	64.95	65.65	63.16	65.36	65.36	0.69%	2,188,456
Mar 13, 2026	64.90	66.72	64.36	64.91	64.91	-0.41%	1,862,092
Mar 12, 2026	64.60	67.18	64.50	65.18	65.18	0.48%	2,869,650
Mar 11, 2026	66.64	68.34	64.66	64.87	64.87	-3.08%	3,267,587
Mar 10, 2026	64.00	67.28	63.90	66.93	66.93	5.60%	3,291,894
Mar 9, 2026	62.82	63.70	62.29	63.38	63.38	-1.29%	1,637,578
Mar 6, 2026	62.96	64.42	62.33	64.21	64.21	1.73%	2,091,505
Mar 5, 2026	64.95	65.43	62.88	63.12	63.12	-1.67%	2,389,095
Mar 4, 2026	62.22	64.77	62.20	64.19	64.19	0.91%	1,886,884
Mar 3, 2026	66.33	67.65	63.40	63.61	63.61	-4.10%	2,507,698
Mar 2, 2026	67.50	67.75	64.95	66.33	66.33	-3.25%	3,625,646
Feb 27, 2026	67.49	69.41	66.38	68.56	68.56	1.03%	3,564,373
Feb 26, 2026	68.69	68.69	67.33	67.86	67.86	-1.28%	2,272,903
Feb 25, 2026	65.52	69.46	65.25	68.74	68.74	4.72%	3,689,210
Feb 24, 2026	68.80	68.98	65.41	65.64	65.64	-3.01%	4,282,155
Feb 13, 2026	65.71	68.99	65.00	67.68	67.68	2.98%	4,573,471
Feb 12, 2026	65.40	66.74	64.06	65.72	65.72	2.02%	3,014,805
Feb 11, 2026	65.16	65.77	63.55	64.42	64.42	-0.72%	2,879,278