SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.11	24.20	22.70	23.31	23.31	-0.89%	19,153,440
Apr 15, 2026	23.85	24.33	23.23	23.52	23.52	-1.01%	16,532,850
Apr 14, 2026	24.02	24.58	23.17	23.76	23.76	-1.41%	19,049,050
Apr 13, 2026	25.00	25.29	23.48	24.10	24.10	-3.60%	26,608,010
Apr 10, 2026	24.45	26.28	24.11	25.00	25.00	3.91%	39,602,300
Apr 9, 2026	25.06	25.29	22.99	24.06	24.06	1.65%	42,631,410
Apr 8, 2026	21.65	23.89	21.19	23.67	23.67	11.55%	40,638,790
Apr 7, 2026	21.91	22.16	20.88	21.22	21.22	-3.94%	31,476,950
Apr 3, 2026	23.10	23.45	20.43	22.09	22.09	-6.36%	52,563,150
Apr 2, 2026	21.84	24.50	21.84	23.59	23.59	15.35%	61,324,754
Apr 1, 2026	17.21	20.45	17.21	20.45	20.45	20.01%	38,344,990
Mar 31, 2026	16.60	17.12	16.60	17.04	17.04	2.65%	5,280,368
Mar 30, 2026	16.90	16.95	16.26	16.60	16.60	-2.47%	5,210,560
Mar 27, 2026	16.34	17.05	16.30	17.02	17.02	3.34%	5,278,285
Mar 26, 2026	16.28	16.93	16.11	16.47	16.47	1.23%	4,987,960
Mar 25, 2026	15.88	16.63	15.88	16.27	16.27	2.13%	5,120,069
Mar 24, 2026	15.84	15.97	15.24	15.93	15.93	2.58%	4,806,896
Mar 23, 2026	15.14	16.35	15.07	15.53	15.53	0.65%	10,345,540
Mar 20, 2026	17.01	17.14	15.40	15.43	15.43	-9.24%	14,592,370
Mar 19, 2026	17.86	18.01	16.93	17.00	17.00	-5.61%	5,589,859
Mar 18, 2026	17.91	18.14	17.59	18.01	18.01	1.12%	3,572,495
Mar 17, 2026	18.12	18.37	17.76	17.81	17.81	-1.71%	4,594,241
Mar 16, 2026	17.80	18.20	17.70	18.12	18.12	1.63%	4,977,158
Mar 13, 2026	18.05	18.27	17.77	17.83	17.83	-0.94%	6,184,514
Mar 12, 2026	17.63	18.12	17.55	18.00	18.00	1.98%	7,302,238
Mar 11, 2026	17.12	17.73	17.03	17.65	17.65	3.10%	7,245,260
Mar 10, 2026	16.79	17.30	16.75	17.12	17.12	2.09%	6,242,911
Mar 9, 2026	17.00	17.08	16.44	16.77	16.77	-3.62%	7,966,272
Mar 6, 2026	16.58	17.47	16.48	17.40	17.40	4.88%	8,575,083
Mar 5, 2026	16.64	16.70	16.42	16.59	16.59	0.85%	3,879,452
Mar 4, 2026	16.87	17.06	16.34	16.45	16.45	-3.12%	5,557,360
Mar 3, 2026	17.64	17.68	16.94	16.98	16.98	-3.36%	5,618,936
Mar 2, 2026	18.01	18.19	17.50	17.57	17.57	-3.41%	7,214,525
Feb 27, 2026	17.49	18.24	17.48	18.19	18.19	3.76%	9,265,836
Feb 26, 2026	17.43	17.68	17.30	17.53	17.53	0.11%	6,988,077
Feb 25, 2026	17.93	18.18	17.38	17.51	17.51	-2.56%	7,626,509
Feb 24, 2026	17.25	18.20	17.25	17.97	17.97	4.23%	8,228,148
Feb 13, 2026	17.59	17.64	17.22	17.24	17.24	-3.31%	7,647,472
Feb 12, 2026	18.58	18.63	17.82	17.83	17.83	-4.60%	9,152,665
Feb 11, 2026	18.36	19.10	18.33	18.69	18.69	1.74%	8,193,897
Feb 10, 2026	18.31	18.50	18.26	18.37	18.37	0.44%	2,952,200
Feb 9, 2026	18.35	18.42	18.13	18.29	18.29	0.16%	3,109,938
Feb 6, 2026	18.21	18.58	18.10	18.26	18.26	-0.05%	3,537,700
Feb 5, 2026	18.48	18.58	18.24	18.27	18.27	-1.56%	2,552,600
Feb 4, 2026	18.22	18.65	18.22	18.56	18.56	1.37%	4,131,260
Feb 3, 2026	18.77	18.86	18.22	18.31	18.31	-1.13%	5,242,800
Feb 2, 2026	19.51	19.78	18.52	18.52	18.52	-3.84%	8,251,390
Jan 30, 2026	18.76	19.28	18.71	19.26	19.26	2.67%	8,202,670
Jan 29, 2026	18.69	19.19	18.67	18.76	18.76	-0.53%	4,960,120
Jan 28, 2026	19.08	19.44	18.75	18.86	18.86	-0.74%	5,537,571