SHE:301210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	41.01	41.99	40.79	41.35	41.35	0.34%	5,173,945
May 6, 2026	39.02	41.75	38.90	41.21	41.21	5.64%	7,485,387
Apr 30, 2026	38.17	39.17	38.17	39.01	39.01	2.23%	4,703,816
Apr 29, 2026	36.80	38.60	36.50	38.16	38.16	6.00%	7,359,444
Apr 28, 2026	35.62	36.14	35.41	36.00	36.00	1.47%	2,350,190
Apr 27, 2026	35.02	35.70	34.61	35.48	35.48	0.65%	1,657,001
Apr 24, 2026	35.13	35.38	34.50	35.25	35.25	0.28%	1,832,679
Apr 23, 2026	36.36	36.36	35.02	35.15	35.15	-3.41%	2,754,251
Apr 22, 2026	36.60	36.82	36.33	36.39	36.39	-0.87%	2,441,187
Apr 21, 2026	36.63	36.81	36.37	36.71	36.71	-0.51%	3,283,358
Apr 20, 2026	36.66	37.53	36.33	36.90	36.90	-8.19%	7,562,172
Apr 17, 2026	39.70	40.20	39.45	40.19	40.19	0.95%	7,345,744
Apr 16, 2026	40.32	40.50	39.16	39.81	39.81	0.28%	7,933,098
Apr 15, 2026	39.70	40.21	39.21	39.70	39.70	-	1,913,461
Apr 14, 2026	38.99	39.82	38.51	39.70	39.70	3.04%	2,591,520
Apr 13, 2026	38.30	38.75	38.19	38.53	38.53	-0.08%	1,410,373
Apr 10, 2026	38.51	39.00	38.38	38.56	38.56	1.13%	1,846,936
Apr 9, 2026	38.34	39.03	38.00	38.13	38.13	-1.47%	1,384,856
Apr 8, 2026	37.82	38.70	37.60	38.70	38.70	4.74%	1,388,195
Apr 7, 2026	37.40	37.86	36.71	36.95	36.95	-0.75%	1,165,700
Apr 3, 2026	38.43	38.54	37.06	37.23	37.23	-2.72%	1,507,392
Apr 2, 2026	38.55	38.97	38.02	38.27	38.27	-1.29%	1,209,843
Apr 1, 2026	39.17	39.17	38.51	38.77	38.77	0.62%	1,174,256
Mar 31, 2026	39.11	39.66	38.45	38.53	38.53	-0.87%	1,784,305
Mar 30, 2026	37.81	39.05	37.81	38.87	38.87	1.28%	1,551,595
Mar 27, 2026	37.20	38.55	37.20	38.38	38.38	1.70%	1,490,329
Mar 26, 2026	37.16	38.50	37.15	37.74	37.74	1.62%	2,231,345
Mar 25, 2026	36.61	37.35	36.61	37.14	37.14	1.42%	1,518,239
Mar 24, 2026	36.10	36.68	35.26	36.62	36.62	3.98%	1,943,936
Mar 23, 2026	36.50	37.30	35.03	35.22	35.22	-6.13%	2,725,155
Mar 20, 2026	38.67	38.87	37.51	37.52	37.52	-2.27%	1,907,515
Mar 19, 2026	39.05	39.33	38.20	38.39	38.39	-3.06%	1,977,502
Mar 18, 2026	39.03	39.64	38.80	39.60	39.60	1.93%	1,305,751
Mar 17, 2026	40.20	40.54	38.77	38.85	38.85	-3.21%	1,993,582
Mar 16, 2026	40.39	40.65	39.80	40.14	40.14	-0.62%	1,922,269
Mar 13, 2026	40.98	41.49	40.31	40.39	40.39	-1.63%	1,835,175
Mar 12, 2026	41.59	41.77	40.98	41.06	41.06	-1.58%	1,756,734
Mar 11, 2026	41.48	41.89	41.18	41.72	41.72	0.80%	2,537,888
Mar 10, 2026	40.68	41.45	40.59	41.39	41.39	2.58%	2,200,945
Mar 9, 2026	39.90	40.55	39.38	40.35	40.35	-0.49%	1,916,819
Mar 6, 2026	39.40	40.68	39.40	40.55	40.55	2.24%	2,039,867
Mar 5, 2026	40.01	40.23	39.44	39.66	39.66	0.46%	1,630,737
Mar 4, 2026	39.14	40.02	39.10	39.48	39.48	-0.05%	2,158,930
Mar 3, 2026	40.88	41.55	39.40	39.50	39.50	-3.09%	3,208,009
Mar 2, 2026	40.70	41.80	40.36	40.76	40.76	-1.31%	3,171,751
Feb 27, 2026	41.39	41.75	40.80	41.30	41.30	0.73%	2,871,524
Feb 26, 2026	40.78	41.10	40.30	41.00	41.00	0.51%	2,507,844
Feb 25, 2026	40.85	40.96	40.42	40.79	40.79	0.05%	2,990,285
Feb 24, 2026	41.25	41.45	40.28	40.77	40.77	0.22%	2,735,337
Feb 13, 2026	40.29	41.20	40.23	40.68	40.68	0.54%	3,352,344