SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	32.58	32.58	31.52	31.72	31.72	-2.73%	1,683,200
May 11, 2026	32.33	32.69	31.85	32.61	32.61	1.34%	1,805,189
May 8, 2026	31.67	32.19	31.67	32.18	32.18	1.61%	1,614,600
May 7, 2026	31.20	32.00	31.06	31.67	31.67	2.10%	1,919,553
May 6, 2026	31.00	31.38	30.88	31.02	31.02	-	1,603,300
Apr 30, 2026	30.80	31.14	30.80	31.02	31.02	0.45%	1,372,685
Apr 29, 2026	30.35	31.07	30.21	30.88	30.88	1.71%	1,615,400
Apr 28, 2026	30.69	31.12	30.14	30.36	30.36	-1.75%	1,636,100
Apr 27, 2026	30.40	30.94	29.96	30.90	30.90	0.82%	1,332,950
Apr 24, 2026	30.00	30.74	29.82	30.65	30.65	1.62%	1,053,265
Apr 23, 2026	30.63	30.63	30.06	30.16	30.16	-1.60%	909,800
Apr 22, 2026	30.46	30.75	30.25	30.65	30.65	0.62%	841,413
Apr 21, 2026	30.69	30.80	30.30	30.46	30.46	-0.75%	781,365
Apr 20, 2026	30.62	30.73	30.25	30.69	30.69	0.56%	961,700
Apr 17, 2026	30.92	31.17	30.30	30.52	30.52	-1.29%	1,364,353
Apr 16, 2026	30.69	31.03	30.20	30.92	30.92	0.72%	1,165,356
Apr 15, 2026	30.60	31.10	30.50	30.70	30.70	0.72%	1,315,000
Apr 14, 2026	30.72	30.78	30.01	30.48	30.48	0.20%	1,280,600
Apr 13, 2026	30.44	30.65	30.14	30.42	30.42	-0.78%	1,066,000
Apr 10, 2026	30.68	31.08	30.50	30.66	30.66	0.52%	1,424,300
Apr 9, 2026	31.29	31.42	30.35	30.50	30.50	-2.93%	1,358,956
Apr 8, 2026	31.00	31.50	30.98	31.42	31.42	2.41%	1,485,297
Apr 7, 2026	30.16	30.85	29.50	30.68	30.68	2.75%	1,857,079
Apr 3, 2026	31.04	31.16	29.86	29.86	29.86	-3.83%	2,076,600
Apr 2, 2026	30.93	31.78	30.69	31.05	31.05	0.39%	2,543,100
Apr 1, 2026	30.87	30.99	30.14	30.93	30.93	2.59%	2,045,531
Mar 31, 2026	30.73	31.40	30.13	30.15	30.15	-1.66%	1,750,200
Mar 30, 2026	30.26	30.73	29.92	30.66	30.66	1.19%	1,941,500
Mar 27, 2026	29.26	30.31	29.26	30.30	30.30	2.19%	1,574,400
Mar 26, 2026	30.20	30.54	29.40	29.65	29.65	-2.24%	2,155,700
Mar 25, 2026	30.45	30.74	29.98	30.33	30.33	0.63%	2,284,247
Mar 24, 2026	30.36	30.58	29.34	30.14	30.14	3.29%	3,495,932
Mar 23, 2026	31.28	31.91	29.01	29.18	29.18	-9.12%	4,386,597
Mar 20, 2026	34.25	34.36	32.11	32.11	32.11	-5.50%	5,034,407
Mar 19, 2026	34.57	36.00	33.61	33.98	33.98	-1.19%	6,712,936
Mar 18, 2026	32.60	36.42	32.59	34.39	34.39	6.54%	7,517,314
Mar 17, 2026	32.87	33.14	32.26	32.28	32.28	-1.79%	854,500
Mar 16, 2026	32.79	33.19	32.65	32.87	32.87	-0.21%	856,995
Mar 13, 2026	32.56	33.30	32.45	32.94	32.94	0.89%	1,212,600
Mar 12, 2026	33.16	33.49	32.50	32.65	32.65	-1.69%	985,000
Mar 11, 2026	33.75	33.75	33.15	33.21	33.21	-1.22%	732,200
Mar 10, 2026	32.97	33.62	32.80	33.62	33.62	2.69%	836,000
Mar 9, 2026	32.65	33.05	32.31	32.74	32.74	-0.49%	1,099,600
Mar 6, 2026	31.60	32.93	31.52	32.90	32.90	3.46%	1,150,389
Mar 5, 2026	31.77	32.28	31.51	31.80	31.80	1.60%	1,149,900
Mar 4, 2026	31.40	31.74	30.85	31.30	31.30	-0.95%	1,192,551
Mar 3, 2026	31.90	32.59	31.54	31.60	31.60	-0.85%	1,486,300
Mar 2, 2026	32.93	33.09	31.52	31.87	31.87	-4.55%	1,816,800
Feb 27, 2026	33.49	33.49	33.15	33.39	33.39	0.12%	899,300
Feb 26, 2026	33.55	33.64	33.13	33.35	33.35	-0.45%	841,600