SHE:301187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.06	20.79	19.96	20.37	20.37	1.55%	1,845,165
Apr 29, 2026	19.56	20.22	19.38	20.06	20.06	2.03%	2,039,880
Apr 28, 2026	20.21	20.31	19.55	19.66	19.66	-3.20%	2,216,840
Apr 27, 2026	19.61	20.45	19.50	20.31	20.31	1.35%	2,235,660
Apr 24, 2026	20.38	20.48	20.02	20.04	20.04	-1.72%	1,903,220
Apr 23, 2026	20.30	20.52	20.11	20.39	20.39	0.44%	1,944,480
Apr 22, 2026	19.91	20.55	19.73	20.30	20.30	1.96%	2,933,599
Apr 21, 2026	20.03	20.04	19.64	19.91	19.91	-0.65%	1,563,300
Apr 20, 2026	20.06	20.09	19.82	20.04	20.04	0.50%	1,719,533
Apr 17, 2026	20.03	20.03	19.61	19.94	19.94	-0.50%	2,260,940
Apr 16, 2026	19.50	20.07	19.35	20.04	20.04	3.73%	3,369,853
Apr 15, 2026	19.49	19.80	19.28	19.32	19.32	-0.82%	2,323,876
Apr 14, 2026	19.81	19.93	19.28	19.48	19.48	-0.97%	2,002,020
Apr 13, 2026	20.20	20.20	19.41	19.67	19.67	-3.39%	3,741,340
Apr 10, 2026	20.10	21.20	20.05	20.36	20.36	1.29%	3,945,500
Apr 9, 2026	20.18	20.50	19.81	20.10	20.10	-3.55%	3,747,219
Apr 8, 2026	20.40	20.97	20.40	20.84	20.84	3.07%	1,903,945
Apr 7, 2026	19.64	20.38	19.60	20.22	20.22	2.90%	1,422,472
Apr 3, 2026	20.01	20.13	19.64	19.65	19.65	-1.95%	931,320
Apr 2, 2026	20.35	20.35	19.92	20.04	20.04	-2.00%	1,297,600
Apr 1, 2026	20.29	20.45	19.96	20.45	20.45	2.61%	1,813,060
Mar 31, 2026	20.18	20.42	19.93	19.93	19.93	-1.92%	1,439,740
Mar 30, 2026	20.01	20.43	19.96	20.32	20.32	-1.22%	2,192,699
Mar 27, 2026	20.99	20.99	20.32	20.57	20.57	-2.51%	3,435,424
Mar 26, 2026	20.54	22.21	20.35	21.10	21.10	3.89%	5,545,826
Mar 25, 2026	20.01	20.40	19.85	20.31	20.31	1.96%	1,534,960
Mar 24, 2026	19.78	20.07	19.41	19.92	19.92	2.95%	1,545,744
Mar 23, 2026	20.64	20.69	19.21	19.35	19.35	-6.20%	2,895,749
Mar 20, 2026	21.20	21.42	20.63	20.63	20.63	-2.69%	1,527,320
Mar 19, 2026	21.69	21.82	21.13	21.20	21.20	-2.89%	1,702,620
Mar 18, 2026	22.10	22.23	21.63	21.83	21.83	-1.00%	1,577,502
Mar 17, 2026	22.57	22.59	22.00	22.05	22.05	-2.04%	1,224,740
Mar 16, 2026	22.38	22.54	22.22	22.51	22.51	0.45%	914,800
Mar 13, 2026	22.37	22.69	22.31	22.41	22.41	-0.04%	1,109,340
Mar 12, 2026	22.67	22.74	22.32	22.42	22.42	-1.10%	1,083,277
Mar 11, 2026	22.83	22.95	22.60	22.67	22.67	-1.05%	1,288,738
Mar 10, 2026	22.45	22.92	22.45	22.91	22.91	2.46%	1,423,337
Mar 9, 2026	22.49	22.49	21.80	22.36	22.36	-1.50%	1,645,869
Mar 6, 2026	22.35	22.80	22.15	22.70	22.70	1.38%	1,435,120
Mar 5, 2026	22.98	22.98	22.24	22.39	22.39	0.49%	1,410,700
Mar 4, 2026	22.58	22.84	22.15	22.28	22.28	-2.19%	2,634,931
Mar 3, 2026	23.46	23.62	22.71	22.78	22.78	-2.94%	1,985,092
Mar 2, 2026	24.12	24.49	23.46	23.47	23.47	-4.98%	2,722,420
Feb 27, 2026	24.77	24.77	24.42	24.70	24.70	-0.24%	1,514,145
Feb 26, 2026	24.67	24.88	24.59	24.76	24.76	-0.04%	1,249,900
Feb 25, 2026	24.58	24.86	24.58	24.77	24.77	1.72%	1,860,680
Feb 24, 2026	24.25	24.44	24.15	24.35	24.35	1.16%	938,620
Feb 13, 2026	24.20	24.34	24.03	24.07	24.07	-0.50%	1,132,280
Feb 12, 2026	24.50	24.59	24.18	24.19	24.19	-1.27%	1,274,800
Feb 11, 2026	24.53	24.69	24.44	24.50	24.50	-0.08%	915,760