SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.82	35.12	34.04	34.39	34.37	-2.08%	29,705,614
Apr 24, 2026	36.07	36.15	34.59	35.12	35.10	-4.07%	48,823,706
Apr 23, 2026	37.85	38.06	36.53	36.62	36.59	-2.34%	54,488,852
Apr 22, 2026	37.78	38.40	36.95	37.49	37.46	-0.98%	45,487,682
Apr 21, 2026	39.15	39.15	37.54	37.86	37.83	-3.28%	55,909,012
Apr 20, 2026	37.47	40.46	37.29	39.15	39.12	3.98%	84,599,716
Apr 17, 2026	36.02	37.82	35.77	37.65	37.62	2.86%	64,038,064
Apr 16, 2026	36.01	37.29	36.01	36.60	36.57	3.21%	53,824,057
Apr 15, 2026	37.09	37.12	35.25	35.46	35.43	-3.88%	49,310,635
Apr 14, 2026	35.71	37.71	35.70	36.89	36.86	5.41%	78,466,778
Apr 13, 2026	34.62	35.59	34.24	35.00	34.97	-0.83%	34,587,028
Apr 10, 2026	35.69	36.13	35.25	35.29	35.26	-0.54%	43,862,771
Apr 9, 2026	36.15	36.69	35.15	35.49	35.46	-5.63%	77,854,399
Apr 8, 2026	33.61	37.69	33.22	37.60	37.57	16.57%	99,968,032
Apr 7, 2026	32.11	33.27	31.79	32.25	32.23	1.53%	23,858,104
Apr 3, 2026	33.03	33.04	31.77	31.77	31.74	-2.59%	30,350,506
Apr 2, 2026	34.59	34.59	32.45	32.62	32.59	-5.92%	46,184,054
Apr 1, 2026	35.95	36.06	34.23	34.67	34.64	-1.87%	56,199,901
Mar 31, 2026	34.00	36.25	33.94	35.33	35.30	3.21%	62,015,470
Mar 30, 2026	33.74	34.27	33.23	34.23	34.20	1.00%	19,230,256
Mar 27, 2026	33.15	34.18	33.11	33.89	33.87	1.06%	18,683,891
Mar 26, 2026	34.05	34.67	33.35	33.54	33.51	-1.47%	20,187,083
Mar 25, 2026	33.39	34.76	33.39	34.04	34.01	1.89%	27,156,858
Mar 24, 2026	33.40	33.49	32.54	33.41	33.38	1.71%	25,427,856
Mar 23, 2026	34.62	34.94	32.62	32.85	32.82	-6.07%	28,307,333
Mar 20, 2026	36.24	36.38	34.89	34.97	34.94	-2.84%	21,784,641
Mar 19, 2026	36.59	36.74	35.77	35.99	35.96	-3.09%	20,855,062
Mar 18, 2026	37.17	37.35	36.15	37.14	37.11	1.71%	21,540,657
Mar 17, 2026	36.93	37.89	36.50	36.52	36.49	-1.13%	27,993,824
Mar 16, 2026	36.38	36.99	35.61	36.93	36.90	1.67%	26,126,620
Mar 13, 2026	37.11	37.44	36.15	36.32	36.29	-3.06%	25,640,614
Mar 12, 2026	38.46	38.89	37.15	37.47	37.44	-2.62%	30,221,715
Mar 11, 2026	39.94	40.01	38.44	38.48	38.45	-3.59%	30,905,099
Mar 10, 2026	40.15	41.22	39.55	39.91	39.88	0.16%	35,150,579
Mar 9, 2026	38.85	39.95	38.05	39.85	39.81	0.74%	33,919,321
Mar 6, 2026	39.39	39.97	39.14	39.55	39.52	0.35%	23,121,849
Mar 5, 2026	40.39	40.45	39.14	39.42	39.38	0.69%	25,741,442
Mar 4, 2026	38.73	39.84	38.68	39.15	39.12	0.12%	31,342,095
Mar 3, 2026	42.19	42.31	38.85	39.10	39.07	-6.58%	47,614,913
Mar 2, 2026	41.84	43.39	40.77	41.85	41.82	-3.68%	48,184,444
Feb 27, 2026	43.08	44.23	42.89	43.45	43.42	0.50%	40,647,270
Feb 26, 2026	43.32	43.60	42.55	43.24	43.20	0.25%	34,101,426
Feb 25, 2026	44.80	44.85	42.89	43.13	43.10	-3.74%	52,903,656
Feb 24, 2026	45.12	45.29	43.48	44.81	44.77	-0.03%	48,122,447
Feb 13, 2026	46.25	47.35	44.79	44.82	44.79	-4.69%	50,713,141
Feb 12, 2026	45.09	48.29	44.99	47.03	46.99	2.81%	68,593,710
Feb 11, 2026	47.26	47.53	45.31	45.75	45.71	-1.90%	48,785,304
Feb 10, 2026	48.45	49.54	46.00	46.63	46.59	-2.71%	80,823,888
Feb 9, 2026	46.82	48.67	45.46	47.93	47.89	5.86%	72,026,507
Feb 6, 2026	46.20	47.20	44.92	45.28	45.24	-3.46%	55,847,509