SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	40.79	40.97	39.34	39.91	39.91	-2.82%	6,553,768
Apr 20, 2026	39.85	41.15	39.70	41.07	41.07	2.52%	7,072,128
Apr 17, 2026	40.74	41.20	39.60	40.06	40.06	-2.36%	6,988,781
Apr 16, 2026	41.02	41.33	40.28	41.03	41.03	-0.10%	8,827,712
Apr 15, 2026	41.99	42.25	39.65	41.07	41.07	0.29%	12,976,823
Apr 14, 2026	40.50	41.15	39.72	40.95	40.95	1.66%	8,601,245
Apr 13, 2026	39.78	40.90	39.08	40.28	40.28	1.05%	6,522,529
Apr 10, 2026	40.15	41.20	39.60	39.86	39.86	-1.17%	8,609,603
Apr 9, 2026	41.00	42.04	40.10	40.33	40.33	-3.38%	9,263,647
Apr 8, 2026	41.00	41.77	40.10	41.74	41.74	3.81%	11,657,570
Apr 7, 2026	40.80	41.57	39.81	40.21	40.21	-1.90%	10,939,760
Apr 3, 2026	42.20	43.30	40.90	40.99	40.99	-7.58%	14,891,340
Apr 2, 2026	42.60	45.97	41.19	44.35	44.35	1.28%	21,486,920
Apr 1, 2026	40.21	43.83	39.52	43.79	43.79	7.83%	22,650,995
Mar 31, 2026	40.17	41.80	39.59	40.61	40.61	2.99%	18,914,396
Mar 30, 2026	37.23	42.52	37.23	39.43	39.43	6.86%	18,407,676
Mar 27, 2026	34.49	36.97	34.30	36.90	36.90	5.52%	6,383,120
Mar 26, 2026	35.13	36.08	34.70	34.97	34.97	-0.88%	3,382,800
Mar 25, 2026	35.20	35.83	34.86	35.28	35.28	0.63%	4,143,352
Mar 24, 2026	34.28	35.10	34.05	35.06	35.06	4.50%	4,391,234
Mar 23, 2026	35.51	35.70	33.21	33.55	33.55	-7.09%	5,341,679
Mar 20, 2026	37.46	38.05	36.10	36.11	36.11	-3.60%	3,877,186
Mar 19, 2026	38.47	38.75	37.27	37.46	37.46	-4.39%	4,531,818
Mar 18, 2026	39.07	39.28	38.70	39.18	39.18	0.90%	2,360,604
Mar 17, 2026	39.70	40.25	38.80	38.83	38.83	-2.63%	2,775,200
Mar 16, 2026	39.70	39.91	39.12	39.88	39.88	0.73%	2,763,748
Mar 13, 2026	39.80	40.28	39.50	39.59	39.59	-1.07%	3,049,763
Mar 12, 2026	40.62	41.07	39.92	40.02	40.02	-1.74%	2,945,116
Mar 11, 2026	41.46	41.64	40.70	40.73	40.73	-1.43%	3,507,701
Mar 10, 2026	41.28	41.70	40.85	41.32	41.32	1.15%	4,007,500
Mar 9, 2026	39.61	41.20	39.52	40.85	40.85	-0.37%	5,386,917
Mar 6, 2026	39.48	41.41	39.48	41.00	41.00	3.02%	5,705,579
Mar 5, 2026	39.13	40.29	38.66	39.80	39.80	3.81%	5,987,687
Mar 4, 2026	38.79	39.41	38.18	38.34	38.34	-2.59%	5,135,595
Mar 3, 2026	42.62	43.83	39.10	39.36	39.36	-7.56%	7,759,160
Mar 2, 2026	43.20	44.25	42.19	42.58	42.58	-4.49%	5,294,077
Feb 27, 2026	43.99	45.00	43.66	44.58	44.58	0.81%	3,817,639
Feb 26, 2026	44.16	44.60	43.88	44.22	44.22	-0.81%	3,849,892
Feb 25, 2026	44.31	44.79	43.58	44.58	44.58	0.29%	4,311,751
Feb 24, 2026	45.62	45.96	44.39	44.45	44.45	-1.68%	6,279,768
Feb 13, 2026	46.73	47.40	45.10	45.21	45.21	-3.21%	5,664,048
Feb 12, 2026	46.26	48.28	46.14	46.71	46.71	1.13%	6,966,958
Feb 11, 2026	47.15	48.50	46.17	46.19	46.19	-1.70%	5,694,499
Feb 10, 2026	47.16	47.80	46.58	46.99	46.99	-0.51%	6,349,204
Feb 9, 2026	46.58	47.55	46.09	47.23	47.23	2.65%	6,678,988
Feb 6, 2026	46.83	47.57	46.00	46.01	46.01	-1.86%	7,281,389
Feb 5, 2026	48.01	48.80	46.68	46.88	46.88	-5.31%	10,124,652
Feb 4, 2026	48.06	50.45	47.88	49.51	49.51	1.62%	12,696,280
Feb 3, 2026	47.00	48.99	45.80	48.72	48.72	4.86%	11,309,240
Feb 2, 2026	47.20	49.38	46.30	46.46	46.46	-3.43%	9,972,998