SHE:301163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.70	31.11	30.46	30.90	30.90	1.31%	1,891,700
Apr 29, 2026	30.13	30.79	30.10	30.50	30.50	0.79%	2,057,900
Apr 28, 2026	30.40	30.93	30.00	30.26	30.26	-0.88%	2,031,300
Apr 27, 2026	29.81	30.59	29.67	30.53	30.53	2.38%	2,534,400
Apr 24, 2026	29.89	30.14	28.75	29.82	29.82	-0.33%	2,917,638
Apr 23, 2026	30.45	31.20	29.70	29.92	29.92	-6.24%	4,181,600
Apr 22, 2026	31.36	32.03	31.10	31.91	31.91	1.82%	2,041,300
Apr 21, 2026	31.34	31.90	31.13	31.34	31.34	-0.70%	2,024,000
Apr 20, 2026	30.85	31.63	30.77	31.56	31.56	1.54%	2,447,513
Apr 17, 2026	30.00	31.22	30.00	31.08	31.08	3.08%	2,618,800
Apr 16, 2026	29.00	30.28	28.71	30.15	30.15	3.97%	2,581,299
Apr 15, 2026	28.92	29.82	28.92	29.00	29.00	0.62%	2,293,900
Apr 14, 2026	29.69	29.82	28.26	28.82	28.82	-1.37%	2,790,800
Apr 13, 2026	29.74	29.86	28.77	29.22	29.22	-1.68%	2,197,400
Apr 10, 2026	29.60	30.07	29.50	29.72	29.72	1.02%	1,231,100
Apr 9, 2026	30.00	30.10	29.27	29.42	29.42	-1.93%	1,181,200
Apr 8, 2026	29.10	30.00	29.10	30.00	30.00	4.68%	2,125,900
Apr 7, 2026	27.74	28.88	27.43	28.66	28.66	4.14%	1,988,400
Apr 3, 2026	29.01	29.01	27.34	27.52	27.52	-4.61%	1,554,334
Apr 2, 2026	29.50	29.65	28.50	28.85	28.85	-2.20%	1,495,600
Apr 1, 2026	29.50	29.88	29.15	29.50	29.50	2.22%	1,777,900
Mar 31, 2026	29.55	29.90	28.75	28.86	28.86	-2.34%	2,171,700
Mar 30, 2026	28.84	29.60	28.39	29.55	29.55	1.76%	2,306,634
Mar 27, 2026	28.01	29.20	27.52	29.04	29.04	3.27%	3,139,300
Mar 26, 2026	29.10	29.59	27.92	28.12	28.12	-4.35%	2,121,079
Mar 25, 2026	28.55	29.68	28.55	29.40	29.40	2.98%	2,733,079
Mar 24, 2026	28.00	28.80	26.90	28.55	28.55	5.00%	3,301,114
Mar 23, 2026	29.40	29.40	26.71	27.19	27.19	-7.89%	3,840,807
Mar 20, 2026	30.65	31.31	29.51	29.52	29.52	-3.53%	3,728,300
Mar 19, 2026	31.81	32.20	30.41	30.60	30.60	-4.29%	3,175,956
Mar 18, 2026	32.00	33.20	31.74	31.97	31.97	0.72%	3,627,086
Mar 17, 2026	33.09	33.27	31.74	31.74	31.74	-4.20%	5,603,231
Mar 16, 2026	32.66	34.67	32.65	33.13	33.13	2.41%	8,686,491
Mar 13, 2026	31.42	32.98	31.06	32.35	32.35	2.63%	4,533,800
Mar 12, 2026	31.74	31.89	31.03	31.52	31.52	-0.76%	1,692,599
Mar 11, 2026	32.03	32.29	31.40	31.76	31.76	-0.44%	1,499,628
Mar 10, 2026	31.33	31.91	31.24	31.90	31.90	2.28%	1,504,600
Mar 9, 2026	30.60	31.19	29.91	31.19	31.19	-0.03%	2,076,200
Mar 6, 2026	29.87	31.20	29.77	31.20	31.20	4.80%	1,891,258
Mar 5, 2026	30.21	30.39	29.54	29.77	29.77	0.74%	1,452,816
Mar 4, 2026	29.23	29.80	28.88	29.55	29.55	-0.27%	1,617,000
Mar 3, 2026	30.33	30.79	29.60	29.63	29.63	-2.31%	2,464,071
Mar 2, 2026	31.88	32.03	30.21	30.33	30.33	-5.51%	3,195,828
Feb 27, 2026	31.54	32.39	31.30	32.10	32.10	1.33%	2,170,800
Feb 26, 2026	31.51	31.68	30.99	31.68	31.68	1.02%	1,438,500
Feb 25, 2026	31.20	31.58	30.99	31.36	31.36	0.93%	1,611,900
Feb 24, 2026	30.78	31.29	30.72	31.07	31.07	1.54%	1,217,200
Feb 13, 2026	30.61	30.94	30.35	30.60	30.60	-	1,240,400
Feb 12, 2026	30.87	30.89	30.32	30.60	30.60	-0.46%	846,300
Feb 11, 2026	30.76	31.04	30.59	30.74	30.74	-0.03%	958,300