SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	60.80	61.19	59.39	59.51	59.51	-2.04%	2,887,385
Apr 2, 2026	61.35	61.71	59.99	60.75	60.75	-1.62%	3,914,400
Apr 1, 2026	61.45	62.00	60.68	61.75	61.75	2.75%	5,591,648
Mar 31, 2026	60.90	61.31	59.73	60.10	60.10	-1.62%	3,994,567
Mar 30, 2026	61.10	61.39	59.80	61.09	61.09	-0.97%	5,400,696
Mar 27, 2026	58.72	62.52	58.71	61.69	61.69	3.80%	6,624,954
Mar 26, 2026	59.80	61.00	59.18	59.43	59.43	-1.62%	4,914,743
Mar 25, 2026	60.38	60.77	59.12	60.41	60.41	2.98%	6,857,613
Mar 24, 2026	58.88	59.24	56.65	58.66	58.66	1.98%	5,693,564
Mar 23, 2026	59.80	60.78	57.08	57.52	57.52	-6.06%	8,171,603
Mar 20, 2026	62.28	63.08	61.20	61.23	61.23	-0.03%	5,820,770
Mar 19, 2026	62.71	62.98	60.86	61.25	61.25	-4.71%	5,869,616
Mar 18, 2026	65.15	65.50	63.50	64.28	64.28	-0.92%	4,584,970
Mar 17, 2026	66.01	68.33	64.88	64.88	64.88	-1.55%	7,340,329
Mar 16, 2026	67.70	68.30	64.52	65.90	65.90	-4.73%	9,472,236
Mar 13, 2026	68.00	72.00	68.00	69.17	69.17	0.68%	7,694,942
Mar 12, 2026	69.60	69.75	67.71	68.70	68.70	-1.67%	4,477,913
Mar 11, 2026	69.76	70.77	69.03	69.87	69.87	0.16%	4,585,521
Mar 10, 2026	69.02	70.10	68.60	69.76	69.76	2.51%	5,535,514
Mar 9, 2026	67.58	68.39	64.86	68.05	68.05	-1.68%	8,506,097
Mar 6, 2026	70.30	70.56	68.88	69.21	69.21	-2.74%	6,542,200
Mar 5, 2026	72.57	73.20	70.33	71.16	71.16	-0.06%	5,622,808
Mar 4, 2026	71.73	73.85	70.58	71.20	71.20	-1.78%	7,459,283
Mar 3, 2026	77.63	77.77	72.36	72.49	72.49	-7.43%	12,041,740
Mar 2, 2026	78.60	79.30	76.55	78.31	78.31	-0.87%	11,637,040
Feb 27, 2026	74.35	79.35	74.35	79.00	79.00	4.98%	12,210,930
Feb 26, 2026	77.00	77.30	74.98	75.25	75.25	-0.90%	11,080,260
Feb 25, 2026	70.77	77.96	70.58	75.93	75.93	8.05%	16,923,630
Feb 24, 2026	70.28	70.88	69.58	70.27	70.27	2.12%	5,184,611
Feb 13, 2026	70.17	70.48	68.81	68.81	68.81	-4.18%	6,156,975
Feb 12, 2026	70.19	72.71	70.19	71.81	71.81	2.34%	7,453,404
Feb 11, 2026	66.81	71.13	66.81	70.17	70.17	5.47%	9,683,738
Feb 10, 2026	67.39	67.57	66.50	66.53	66.53	-1.20%	3,903,922
Feb 9, 2026	67.79	68.23	67.11	67.34	67.34	0.81%	4,287,059
Feb 6, 2026	66.17	67.84	65.50	66.80	66.80	-1.18%	4,771,164
Feb 5, 2026	69.25	70.00	66.80	67.60	67.60	-3.76%	5,899,126
Feb 4, 2026	71.50	71.58	69.40	70.24	70.24	-0.54%	5,728,991
Feb 3, 2026	70.48	70.96	68.68	70.62	70.62	2.01%	6,709,020
Feb 2, 2026	71.74	72.29	69.16	69.23	69.23	-5.55%	8,429,601
Jan 30, 2026	75.33	75.80	70.30	73.30	73.30	-5.21%	13,078,100
Jan 29, 2026	79.01	80.65	76.00	77.33	77.33	-2.35%	14,072,910
Jan 28, 2026	75.63	80.93	74.58	79.19	79.19	4.68%	16,620,570
Jan 27, 2026	76.67	77.53	74.24	75.65	75.65	-2.64%	8,507,472
Jan 26, 2026	77.12	78.74	75.60	77.70	77.70	2.79%	13,204,220
Jan 23, 2026	73.01	75.91	72.80	75.59	75.59	3.98%	9,828,801
Jan 22, 2026	74.00	74.00	72.39	72.70	72.70	-1.76%	6,078,229
Jan 21, 2026	71.80	74.28	71.31	74.00	74.00	3.21%	7,768,645
Jan 20, 2026	73.35	73.60	70.16	71.70	71.70	-1.35%	7,018,660
Jan 19, 2026	73.74	73.74	71.52	72.68	72.68	-1.48%	6,962,540
Jan 16, 2026	73.73	75.72	73.16	73.77	73.77	-0.36%	10,982,340