SHE:301180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.81	21.35	20.61	20.68	20.68	-1.24%	6,043,039
Apr 16, 2026	20.85	21.22	20.40	20.94	20.94	0.43%	7,781,763
Apr 15, 2026	20.20	21.25	19.99	20.85	20.85	3.06%	10,673,480
Apr 14, 2026	20.15	20.64	19.97	20.23	20.23	0.90%	6,824,595
Apr 13, 2026	19.91	20.28	19.70	20.05	20.05	-	6,483,464
Apr 10, 2026	20.45	20.50	19.69	20.05	20.05	-2.39%	11,465,700
Apr 9, 2026	19.50	21.22	19.09	20.54	20.54	4.96%	13,964,770
Apr 8, 2026	18.53	19.93	18.53	19.57	19.57	7.47%	9,700,841
Apr 7, 2026	18.40	18.70	17.96	18.21	18.21	0.11%	5,278,873
Apr 3, 2026	19.58	19.74	18.12	18.19	18.19	-7.34%	7,829,108
Apr 2, 2026	19.79	20.84	19.30	19.63	19.63	-0.76%	7,796,100
Apr 1, 2026	20.22	20.49	19.51	19.78	19.78	-0.30%	6,471,099
Mar 31, 2026	20.58	21.15	19.70	19.84	19.84	-4.84%	8,832,579
Mar 30, 2026	19.77	20.99	19.77	20.85	20.85	2.71%	10,264,220
Mar 27, 2026	19.21	20.60	18.72	20.30	20.30	-0.93%	12,879,910
Mar 26, 2026	22.01	22.08	20.47	20.49	20.49	-8.53%	15,127,620
Mar 25, 2026	20.82	22.65	20.82	22.40	22.40	4.67%	18,801,340
Mar 24, 2026	21.76	22.09	20.20	21.40	21.40	-0.83%	15,532,520
Mar 23, 2026	20.90	22.40	20.50	21.58	21.58	-0.09%	16,472,681
Mar 20, 2026	22.08	23.26	21.46	21.60	21.60	-5.64%	18,458,830
Mar 19, 2026	20.62	23.44	19.88	22.89	22.89	6.47%	24,371,280
Mar 18, 2026	20.84	22.18	20.80	21.50	21.50	1.70%	19,753,500
Mar 17, 2026	20.63	22.39	20.28	21.14	21.14	3.58%	19,143,980
Mar 16, 2026	21.24	21.56	20.23	20.41	20.41	-3.73%	12,803,490
Mar 13, 2026	20.10	21.76	20.10	21.20	21.20	4.02%	20,697,320
Mar 12, 2026	19.65	21.50	19.55	20.38	20.38	4.19%	17,298,010
Mar 11, 2026	19.75	19.97	19.34	19.56	19.56	-1.41%	8,971,549
Mar 10, 2026	19.20	19.97	18.90	19.84	19.84	3.06%	11,597,620
Mar 9, 2026	19.65	19.66	18.64	19.25	19.25	-3.75%	12,003,520
Mar 6, 2026	19.49	20.56	19.02	20.00	20.00	3.36%	17,466,370
Mar 5, 2026	19.61	20.48	19.24	19.35	19.35	0.05%	13,073,190
Mar 4, 2026	18.03	20.10	17.96	19.34	19.34	7.33%	17,318,230
Mar 3, 2026	17.80	19.16	17.80	18.02	18.02	1.98%	12,518,440
Mar 2, 2026	18.09	18.40	17.50	17.67	17.67	-4.18%	5,539,250
Feb 27, 2026	18.70	18.70	17.94	18.44	18.44	-2.18%	5,472,392
Feb 26, 2026	18.51	18.93	18.47	18.85	18.85	1.89%	4,844,300
Feb 25, 2026	18.41	18.61	18.31	18.50	18.50	0.33%	4,088,800
Feb 24, 2026	18.19	18.64	18.14	18.44	18.44	1.93%	4,007,200
Feb 13, 2026	18.33	18.45	17.91	18.09	18.09	-1.52%	3,985,400
Feb 12, 2026	18.27	18.70	18.23	18.37	18.37	0.82%	4,301,106
Feb 11, 2026	18.23	18.49	18.16	18.22	18.22	-0.49%	2,428,800
Feb 10, 2026	18.29	18.70	18.24	18.31	18.31	-0.38%	2,735,448
Feb 9, 2026	18.53	18.63	18.21	18.38	18.38	0.27%	3,482,200
Feb 6, 2026	18.07	18.55	17.81	18.33	18.33	0.60%	4,240,300
Feb 5, 2026	18.51	18.58	18.15	18.22	18.22	-2.36%	3,947,800
Feb 4, 2026	18.73	19.01	18.36	18.66	18.66	-0.90%	5,508,900
Feb 3, 2026	19.16	19.24	18.47	18.83	18.83	0.11%	10,395,870
Feb 2, 2026	17.58	19.94	17.58	18.81	18.81	7.00%	15,383,903
Jan 30, 2026	17.11	17.59	16.91	17.58	17.58	2.15%	4,048,896
Jan 29, 2026	17.75	17.87	17.11	17.21	17.21	-3.42%	3,980,761