SHE:301198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.03	18.44	17.92	18.12	18.12	-0.82%	5,911,781
May 6, 2026	18.74	18.98	17.86	18.27	18.27	-3.33%	8,937,002
Apr 30, 2026	17.55	19.36	17.40	18.90	18.90	8.37%	11,298,472
Apr 29, 2026	16.89	17.71	16.89	17.44	17.44	2.47%	7,614,984
Apr 28, 2026	16.80	17.40	16.63	17.02	17.02	1.31%	5,952,023
Apr 27, 2026	17.23	17.24	16.58	16.80	16.80	-2.55%	6,975,335
Apr 24, 2026	16.37	17.40	16.34	17.24	17.24	4.36%	7,149,011
Apr 23, 2026	16.86	17.22	16.21	16.52	16.52	-1.02%	7,900,766
Apr 22, 2026	15.89	17.09	15.60	16.69	16.69	6.71%	14,080,110
Apr 21, 2026	14.56	15.70	14.40	15.64	15.64	7.71%	7,339,611
Apr 20, 2026	14.21	14.56	14.06	14.52	14.52	2.18%	2,404,557
Apr 17, 2026	14.33	14.40	13.99	14.21	14.21	-0.98%	2,801,110
Apr 16, 2026	13.90	14.45	13.90	14.35	14.35	2.87%	2,721,900
Apr 15, 2026	14.30	14.33	13.92	13.95	13.95	-1.34%	1,661,000
Apr 14, 2026	14.31	14.31	13.96	14.14	14.14	-0.35%	2,191,500
Apr 13, 2026	14.00	14.42	13.88	14.19	14.19	1.14%	3,087,334
Apr 10, 2026	13.97	14.30	13.95	14.03	14.03	0.79%	2,556,034
Apr 9, 2026	14.42	14.42	13.80	13.92	13.92	-2.93%	2,811,854
Apr 8, 2026	14.12	14.47	13.98	14.34	14.34	4.06%	2,991,638
Apr 7, 2026	13.45	13.89	13.23	13.78	13.78	3.14%	3,707,345
Apr 3, 2026	13.81	13.89	13.30	13.36	13.36	-3.19%	3,183,663
Apr 2, 2026	14.11	14.15	13.64	13.80	13.80	-2.34%	2,877,300
Apr 1, 2026	14.32	14.45	13.90	14.13	14.13	0.43%	2,136,738
Mar 31, 2026	14.45	14.50	14.00	14.07	14.07	-1.68%	3,079,926
Mar 30, 2026	13.93	14.39	13.89	14.31	14.31	1.49%	3,104,491
Mar 27, 2026	13.71	14.25	13.67	14.10	14.10	1.44%	3,013,110
Mar 26, 2026	14.38	14.51	13.75	13.90	13.90	-3.47%	3,702,800
Mar 25, 2026	14.53	14.67	14.12	14.40	14.40	0.70%	3,358,100
Mar 24, 2026	14.50	14.50	13.70	14.30	14.30	5.54%	6,396,360
Mar 23, 2026	14.55	14.76	13.29	13.55	13.55	-9.06%	7,238,680
Mar 20, 2026	15.49	15.61	14.86	14.90	14.90	-3.62%	4,039,630
Mar 19, 2026	15.95	16.05	15.33	15.46	15.46	-3.98%	4,380,532
Mar 18, 2026	15.60	16.27	15.50	16.10	16.10	4.01%	5,909,600
Mar 17, 2026	15.50	15.76	15.30	15.48	15.48	-	4,064,674
Mar 16, 2026	15.29	15.92	15.18	15.48	15.48	1.24%	4,578,813
Mar 13, 2026	15.40	15.72	15.26	15.29	15.29	-0.71%	3,273,752
Mar 12, 2026	15.70	15.80	15.31	15.40	15.40	-	4,347,852
Mar 11, 2026	15.60	16.18	15.15	15.40	15.40	-0.65%	7,925,473
Mar 10, 2026	15.56	15.80	15.37	15.50	15.50	0.91%	4,853,400
Mar 9, 2026	15.29	15.65	14.70	15.36	15.36	-1.16%	6,667,552
Mar 6, 2026	15.38	15.67	15.30	15.54	15.54	1.04%	4,810,805
Mar 5, 2026	16.04	16.38	15.19	15.38	15.38	-2.60%	4,927,149
Mar 4, 2026	16.00	16.48	15.52	15.79	15.79	-1.44%	6,027,537
Mar 3, 2026	17.17	17.85	15.90	16.02	16.02	-6.97%	9,673,308
Mar 2, 2026	16.48	17.71	15.61	17.22	17.22	3.49%	14,533,186
Feb 27, 2026	15.33	16.69	15.11	16.64	16.64	8.55%	10,537,850
Feb 26, 2026	15.68	15.86	15.21	15.33	15.33	-1.41%	3,760,793
Feb 25, 2026	15.41	15.76	15.27	15.55	15.55	0.97%	5,013,214
Feb 24, 2026	14.97	16.10	14.97	15.40	15.40	3.15%	6,870,412
Feb 13, 2026	14.71	15.07	14.70	14.93	14.93	1.43%	3,196,424