SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.51	32.35	30.90	31.27	31.27	-0.38%	3,252,720
Apr 27, 2026	30.68	31.50	30.51	31.39	31.39	0.58%	2,579,000
Apr 24, 2026	30.99	31.99	30.31	31.21	31.21	1.17%	3,929,300
Apr 23, 2026	31.58	32.07	30.81	30.85	30.85	-3.20%	2,999,400
Apr 22, 2026	31.30	32.48	30.91	31.87	31.87	1.46%	3,498,309
Apr 21, 2026	31.13	31.49	30.96	31.41	31.41	0.32%	1,522,300
Apr 20, 2026	31.12	31.70	31.02	31.31	31.31	0.51%	2,038,900
Apr 17, 2026	30.59	31.41	30.30	31.15	31.15	1.63%	2,032,500
Apr 16, 2026	30.58	30.73	30.41	30.65	30.65	1.19%	1,675,100
Apr 15, 2026	30.89	30.99	30.23	30.29	30.29	-1.43%	1,486,931
Apr 14, 2026	30.69	30.88	30.36	30.73	30.73	1.32%	1,465,400
Apr 13, 2026	30.68	30.69	30.16	30.33	30.33	-1.21%	1,399,500
Apr 10, 2026	30.68	31.30	30.51	30.70	30.70	1.02%	2,170,532
Apr 9, 2026	30.19	30.48	29.95	30.39	30.39	0.03%	2,207,430
Apr 8, 2026	29.30	30.38	29.30	30.38	30.38	5.67%	2,446,722
Apr 7, 2026	28.11	29.06	28.11	28.75	28.75	2.28%	2,133,700
Apr 3, 2026	28.98	29.30	28.02	28.11	28.11	-3.00%	2,179,000
Apr 2, 2026	29.50	29.85	28.78	28.98	28.98	-1.76%	1,844,000
Apr 1, 2026	29.98	29.98	29.22	29.50	29.50	0.96%	1,972,037
Mar 31, 2026	29.39	30.28	29.13	29.22	29.22	-0.58%	2,297,037
Mar 30, 2026	28.99	29.78	28.76	29.39	29.39	-0.20%	1,390,900
Mar 27, 2026	28.76	29.59	28.71	29.45	29.45	1.34%	1,537,600
Mar 26, 2026	29.55	29.95	28.90	29.06	29.06	-1.22%	1,880,409
Mar 25, 2026	28.90	29.95	28.85	29.42	29.42	1.98%	1,948,392
Mar 24, 2026	29.10	29.31	27.96	28.85	28.85	1.73%	2,510,198
Mar 23, 2026	30.00	30.01	27.97	28.36	28.36	-6.80%	3,388,600
Mar 20, 2026	31.39	31.53	30.42	30.43	30.43	-2.06%	1,932,827
Mar 19, 2026	31.50	31.73	30.90	31.07	31.07	-2.82%	1,518,700
Mar 18, 2026	31.62	32.02	31.28	31.97	31.97	1.56%	1,211,735
Mar 17, 2026	32.44	32.71	31.42	31.48	31.48	-2.96%	1,791,598
Mar 16, 2026	32.49	32.50	31.50	32.44	32.44	-0.15%	1,838,767
Mar 13, 2026	32.99	33.28	32.42	32.49	32.49	-1.22%	1,823,298
Mar 12, 2026	34.19	34.46	32.80	32.89	32.89	-3.91%	3,010,600
Mar 11, 2026	34.92	35.09	34.13	34.23	34.23	-1.52%	2,095,595
Mar 10, 2026	34.54	34.86	34.00	34.76	34.76	1.88%	2,703,505
Mar 9, 2026	34.07	34.20	32.55	34.12	34.12	-0.52%	3,436,406
Mar 6, 2026	34.34	34.72	34.12	34.30	34.30	-0.12%	1,742,300
Mar 5, 2026	34.96	35.15	34.10	34.34	34.34	1.00%	2,300,198
Mar 4, 2026	34.21	34.97	33.80	34.00	34.00	-0.76%	3,737,300
Mar 3, 2026	37.23	37.45	34.20	34.26	34.26	-8.22%	4,982,217
Mar 2, 2026	37.56	37.75	36.90	37.33	37.33	-2.00%	3,015,800
Feb 27, 2026	38.00	38.23	37.18	38.09	38.09	-1.19%	3,471,700
Feb 26, 2026	37.00	38.98	36.66	38.55	38.55	4.19%	6,603,371
Feb 25, 2026	35.60	37.19	35.45	37.00	37.00	4.20%	4,419,000
Feb 24, 2026	35.00	35.60	34.58	35.51	35.51	1.98%	2,350,900
Feb 13, 2026	35.00	35.38	34.71	34.82	34.82	-0.51%	1,411,200
Feb 12, 2026	34.90	35.74	34.75	35.00	35.00	0.29%	2,145,200
Feb 11, 2026	34.95	35.37	34.71	34.90	34.90	-0.37%	1,410,990
Feb 10, 2026	35.25	35.34	34.92	35.03	35.03	-0.60%	1,858,420
Feb 9, 2026	34.89	35.85	34.84	35.24	35.24	2.14%	2,157,500