SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.36	18.55	18.23	18.43	18.43	0.16%	1,699,300
Apr 21, 2026	18.57	18.67	18.34	18.40	18.40	-0.97%	1,984,702
Apr 20, 2026	18.61	18.80	18.47	18.58	18.58	-0.16%	1,918,636
Apr 17, 2026	18.69	18.72	18.44	18.61	18.61	-0.43%	1,523,596
Apr 16, 2026	18.46	18.75	18.31	18.69	18.69	1.80%	2,020,630
Apr 15, 2026	18.53	18.64	18.27	18.36	18.36	-0.54%	1,676,738
Apr 14, 2026	18.75	18.75	18.34	18.46	18.46	0.05%	1,451,290
Apr 13, 2026	18.31	18.59	18.10	18.45	18.45	0.27%	1,795,626
Apr 10, 2026	18.26	18.59	18.05	18.40	18.40	2.11%	2,353,696
Apr 9, 2026	18.36	18.36	17.95	18.02	18.02	-2.01%	1,554,600
Apr 8, 2026	17.95	18.40	17.88	18.39	18.39	4.61%	2,513,916
Apr 7, 2026	17.28	17.78	17.28	17.58	17.58	1.74%	1,567,300
Apr 3, 2026	17.77	17.88	17.26	17.28	17.28	-2.43%	1,558,362
Apr 2, 2026	18.09	18.09	17.59	17.71	17.71	-1.67%	1,920,500
Apr 1, 2026	18.05	18.20	17.90	18.01	18.01	1.69%	1,966,400
Mar 31, 2026	18.13	18.39	17.70	17.71	17.71	-2.32%	2,085,532
Mar 30, 2026	17.90	18.18	17.62	18.13	18.13	1.28%	2,007,668
Mar 27, 2026	17.67	17.95	17.61	17.90	17.90	0.45%	1,304,935
Mar 26, 2026	18.04	18.18	17.70	17.82	17.82	-1.22%	1,769,689
Mar 25, 2026	17.70	18.15	17.70	18.04	18.04	2.27%	2,414,687
Mar 24, 2026	17.67	17.80	17.25	17.64	17.64	1.73%	2,615,302
Mar 23, 2026	17.50	18.18	17.25	17.34	17.34	-2.69%	3,983,281
Mar 20, 2026	18.75	18.87	17.80	17.82	17.82	-4.19%	3,576,292
Mar 19, 2026	18.38	18.91	18.37	18.60	18.60	-0.27%	2,825,976
Mar 18, 2026	18.50	18.74	18.26	18.65	18.65	1.75%	2,250,830
Mar 17, 2026	18.89	18.99	18.31	18.33	18.33	-2.24%	2,113,619
Mar 16, 2026	18.76	18.84	18.49	18.75	18.75	0.37%	1,757,546
Mar 13, 2026	18.78	19.06	18.62	18.68	18.68	-0.90%	1,763,856
Mar 12, 2026	19.19	19.27	18.81	18.85	18.85	-1.82%	2,525,804
Mar 11, 2026	19.67	19.69	19.18	19.20	19.20	-1.89%	1,958,530
Mar 10, 2026	19.20	19.59	19.17	19.57	19.57	3.11%	2,503,663
Mar 9, 2026	19.39	19.39	18.73	18.98	18.98	-2.01%	2,810,878
Mar 6, 2026	19.20	19.54	19.08	19.37	19.37	0.94%	1,874,492
Mar 5, 2026	19.18	19.47	19.01	19.19	19.19	1.53%	3,183,753
Mar 4, 2026	18.85	19.37	18.74	18.90	18.90	0.27%	4,377,488
Mar 3, 2026	19.65	19.87	18.82	18.85	18.85	-4.07%	5,233,592
Mar 2, 2026	20.24	20.36	19.50	19.65	19.65	-3.82%	4,411,279
Feb 27, 2026	20.63	20.68	20.38	20.43	20.43	-1.54%	2,378,549
Feb 26, 2026	20.73	20.94	20.59	20.75	20.75	0.10%	1,824,776
Feb 25, 2026	20.87	20.99	20.56	20.73	20.73	-0.43%	2,679,627
Feb 24, 2026	21.04	21.14	20.52	20.82	20.82	0.29%	2,489,176
Feb 13, 2026	20.66	21.18	20.57	20.76	20.76	0.10%	2,901,348
Feb 12, 2026	20.59	20.85	20.36	20.74	20.74	1.02%	3,836,061
Feb 11, 2026	20.11	20.88	20.00	20.53	20.53	2.14%	5,284,391
Feb 10, 2026	20.09	20.25	20.04	20.10	20.10	-0.10%	1,976,860
Feb 9, 2026	20.23	20.27	20.01	20.12	20.12	1.11%	2,336,952
Feb 6, 2026	19.70	20.16	19.56	19.90	19.90	0.81%	2,982,992
Feb 5, 2026	20.00	20.12	19.73	19.74	19.74	-1.50%	2,753,147
Feb 4, 2026	20.19	20.49	19.94	20.04	20.04	-1.23%	3,257,052
Feb 3, 2026	20.27	20.41	20.01	20.29	20.29	0.95%	2,589,352