SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	66.90	68.78	66.55	68.11	68.11	2.41%	2,131,699
Apr 15, 2026	69.73	69.73	66.11	66.51	66.51	-4.07%	2,831,061
Apr 14, 2026	65.92	70.64	65.67	69.33	69.33	6.20%	4,091,260
Apr 13, 2026	63.73	66.91	63.60	65.28	65.28	4.70%	3,431,275
Apr 10, 2026	62.25	63.13	61.89	62.35	62.35	0.52%	1,626,024
Apr 9, 2026	61.61	62.90	61.31	62.03	62.03	-0.69%	1,503,116
Apr 8, 2026	61.00	62.49	59.82	62.46	62.46	5.51%	3,033,108
Apr 7, 2026	62.00	63.06	58.60	59.20	59.20	-4.59%	3,641,104
Apr 3, 2026	63.95	64.67	61.43	62.05	62.05	-2.97%	1,703,424
Apr 2, 2026	64.37	66.15	63.34	63.95	63.95	-0.65%	1,816,800
Apr 1, 2026	66.62	67.02	64.20	64.37	64.37	-1.65%	2,065,815
Mar 31, 2026	70.39	70.40	65.32	65.45	65.45	-6.82%	2,378,575
Mar 30, 2026	67.97	71.58	67.69	70.24	70.24	1.71%	2,092,136
Mar 27, 2026	68.41	70.43	68.39	69.06	69.06	-0.52%	1,117,467
Mar 26, 2026	71.75	71.98	69.28	69.42	69.42	-3.25%	1,517,560
Mar 25, 2026	70.02	72.72	70.02	71.75	71.75	2.47%	2,160,837
Mar 24, 2026	70.73	73.20	67.46	70.02	70.02	0.78%	2,831,373
Mar 23, 2026	70.50	72.88	68.54	69.48	69.48	-2.42%	2,869,938
Mar 20, 2026	70.50	76.58	70.07	71.20	71.20	0.42%	3,643,039
Mar 19, 2026	68.70	72.50	66.95	70.90	70.90	2.01%	3,850,495
Mar 18, 2026	69.26	70.16	68.15	69.50	69.50	0.74%	1,764,657
Mar 17, 2026	72.00	72.72	68.99	68.99	68.99	-4.58%	2,037,006
Mar 16, 2026	74.96	76.00	71.65	72.30	72.30	-4.19%	3,029,150
Mar 13, 2026	82.16	82.88	75.08	75.46	75.46	-7.98%	4,952,414
Mar 12, 2026	73.74	84.90	73.73	82.00	82.00	11.98%	6,537,375
Mar 11, 2026	75.49	76.43	73.20	73.23	73.23	-3.39%	2,801,907
Mar 10, 2026	76.00	76.90	74.10	75.80	75.80	0.66%	2,628,640
Mar 9, 2026	74.23	76.50	70.90	75.30	75.30	0.33%	4,831,760
Mar 6, 2026	67.87	76.35	67.87	75.05	75.05	9.72%	4,665,642
Mar 5, 2026	68.20	69.07	67.04	68.40	68.40	1.36%	2,641,273
Mar 4, 2026	65.00	67.99	65.00	67.48	67.48	2.40%	3,233,083
Mar 3, 2026	71.90	73.40	65.50	65.90	65.90	-8.74%	3,961,677
Mar 2, 2026	70.47	75.88	70.15	72.21	72.21	-0.48%	3,109,298
Feb 27, 2026	68.00	72.78	67.90	72.56	72.56	5.90%	2,773,434
Feb 26, 2026	68.12	69.40	67.79	68.52	68.52	0.97%	1,857,981
Feb 25, 2026	70.50	70.69	67.40	67.86	67.86	-3.08%	3,358,218
Feb 24, 2026	71.00	73.00	69.69	70.02	70.02	-1.37%	2,490,120
Feb 13, 2026	73.11	75.20	70.51	70.99	70.99	-3.96%	3,433,488
Feb 12, 2026	79.89	79.89	72.61	73.92	73.92	-7.60%	6,096,120
Feb 11, 2026	76.46	80.88	75.65	80.00	80.00	4.09%	5,067,978
Feb 10, 2026	75.85	77.99	73.63	76.86	76.86	0.51%	2,781,461
Feb 9, 2026	76.91	76.92	71.82	76.47	76.47	3.30%	4,358,290
Feb 6, 2026	74.97	79.90	73.68	74.03	74.03	-3.17%	4,207,135
Feb 5, 2026	73.50	76.91	71.10	76.45	76.45	4.01%	4,636,148
Feb 4, 2026	73.23	73.98	71.88	73.50	73.50	-1.53%	3,730,060
Feb 3, 2026	67.91	75.51	67.32	74.64	74.64	10.61%	6,742,635
Feb 2, 2026	66.80	71.38	66.80	67.48	67.48	2.60%	3,598,299
Jan 30, 2026	65.17	67.00	64.20	65.77	65.77	0.09%	2,373,027
Jan 29, 2026	65.82	68.32	65.16	65.71	65.71	-0.36%	2,303,282
Jan 28, 2026	67.07	67.93	65.52	65.95	65.95	-2.43%	1,997,802