SHE:301172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.03	31.47	30.67	31.23	31.23	-1.17%	5,901,666
Apr 28, 2026	32.02	32.91	31.45	31.60	31.60	0.32%	7,241,268
Apr 27, 2026	30.63	32.70	30.63	31.50	31.50	2.87%	7,267,734
Apr 24, 2026	31.43	31.78	30.58	30.62	30.62	-4.49%	10,674,034
Apr 23, 2026	31.61	34.70	31.61	32.06	32.06	0.38%	14,516,320
Apr 22, 2026	30.71	32.10	30.45	31.94	31.94	2.44%	7,238,038
Apr 21, 2026	30.34	31.50	30.12	31.18	31.18	1.70%	7,411,666
Apr 20, 2026	30.12	31.43	29.76	30.66	30.66	1.29%	6,989,949
Apr 17, 2026	29.45	30.66	29.10	30.27	30.27	2.26%	6,320,744
Apr 16, 2026	29.37	29.65	29.15	29.60	29.60	0.78%	5,275,543
Apr 15, 2026	30.29	30.50	29.30	29.37	29.37	-2.59%	8,412,491
Apr 14, 2026	30.62	31.02	29.94	30.15	30.15	-0.72%	7,741,294
Apr 13, 2026	28.50	30.67	28.40	30.37	30.37	4.83%	12,330,216
Apr 10, 2026	29.42	29.77	28.55	28.97	28.97	-2.03%	10,364,550
Apr 9, 2026	28.69	31.00	28.51	29.57	29.57	1.83%	15,314,900
Apr 8, 2026	27.91	29.40	27.30	29.04	29.04	6.57%	12,611,650
Apr 7, 2026	26.70	27.45	26.26	27.25	27.25	1.53%	13,880,370
Apr 3, 2026	25.04	27.94	24.67	26.84	26.84	9.02%	14,853,450
Apr 2, 2026	24.91	25.55	24.39	24.62	24.62	-1.76%	3,824,752
Apr 1, 2026	24.78	25.30	24.56	25.06	25.06	3.98%	5,052,903
Mar 31, 2026	24.78	25.00	23.98	24.10	24.10	-3.02%	3,388,303
Mar 30, 2026	24.62	25.08	24.05	24.85	24.85	-1.04%	3,567,312
Mar 27, 2026	23.56	25.55	23.41	25.11	25.11	4.19%	7,020,318
Mar 26, 2026	25.50	25.50	23.90	24.10	24.10	-5.19%	4,766,555
Mar 25, 2026	24.73	26.13	24.73	25.42	25.42	3.92%	5,820,976
Mar 24, 2026	24.59	24.59	23.57	24.46	24.46	2.60%	4,906,409
Mar 23, 2026	25.42	26.22	23.50	23.84	23.84	-7.95%	7,855,507
Mar 20, 2026	26.35	28.27	25.83	25.90	25.90	-1.03%	9,379,514
Mar 19, 2026	26.80	27.00	25.92	26.17	26.17	-3.43%	3,977,140
Mar 18, 2026	26.29	27.42	26.17	27.10	27.10	4.03%	5,115,859
Mar 17, 2026	27.98	28.15	25.98	26.05	26.05	-7.10%	6,419,480
Mar 16, 2026	26.54	28.07	26.11	28.04	28.04	5.61%	6,121,700
Mar 13, 2026	27.70	27.70	26.48	26.55	26.55	-4.84%	4,117,385
Mar 12, 2026	28.82	29.16	27.68	27.90	27.90	-3.49%	5,002,182
Mar 11, 2026	28.61	29.86	28.50	28.91	28.91	0.73%	8,184,373
Mar 10, 2026	28.25	28.90	27.63	28.70	28.70	3.31%	6,274,292
Mar 9, 2026	26.81	27.95	26.66	27.78	27.78	1.28%	4,847,081
Mar 6, 2026	26.81	27.62	26.55	27.43	27.43	1.55%	4,794,120
Mar 5, 2026	27.04	27.59	26.80	27.01	27.01	2.04%	5,249,696
Mar 4, 2026	26.52	27.08	26.25	26.47	26.47	-1.96%	5,623,110
Mar 3, 2026	28.12	28.88	26.92	27.00	27.00	-3.74%	7,808,221
Mar 2, 2026	28.65	29.10	27.98	28.05	28.05	-4.56%	8,119,740
Feb 27, 2026	29.90	30.00	29.05	29.39	29.39	-4.08%	9,097,040
Feb 26, 2026	29.46	31.25	29.30	30.64	30.64	6.87%	15,937,723
Feb 25, 2026	29.51	29.86	28.41	28.67	28.67	-2.85%	7,193,069
Feb 24, 2026	29.84	30.23	28.79	29.51	29.51	1.76%	8,727,872
Feb 13, 2026	29.40	30.83	29.00	29.00	29.00	-1.86%	7,213,141
Feb 12, 2026	28.70	30.05	28.31	29.55	29.55	1.69%	9,202,539
Feb 11, 2026	31.00	31.29	28.94	29.06	29.06	-5.80%	11,136,208
Feb 10, 2026	32.10	32.13	30.30	30.85	30.85	-4.19%	15,884,890