SHE:301231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.22	30.10	29.22	30.00	30.00	2.88%	3,099,290
Apr 29, 2026	28.78	29.95	28.08	29.16	29.16	-2.64%	5,497,263
Apr 28, 2026	30.69	31.00	29.63	29.95	29.95	-2.66%	3,020,631
Apr 27, 2026	31.00	31.01	30.15	30.77	30.77	-0.19%	2,871,638
Apr 24, 2026	30.65	31.23	30.06	30.83	30.83	-0.52%	2,672,773
Apr 23, 2026	31.58	31.83	30.73	30.99	30.99	-2.05%	2,553,107
Apr 22, 2026	32.10	32.10	31.23	31.64	31.64	-1.74%	2,572,639
Apr 21, 2026	32.03	32.68	31.90	32.20	32.20	-0.56%	3,364,786
Apr 20, 2026	31.49	32.57	31.26	32.38	32.38	2.79%	3,726,344
Apr 17, 2026	31.51	31.67	30.90	31.50	31.50	-0.60%	2,609,223
Apr 16, 2026	30.91	31.82	30.86	31.69	31.69	3.16%	3,453,329
Apr 15, 2026	31.91	31.98	30.60	30.72	30.72	-2.85%	2,983,848
Apr 14, 2026	31.78	31.96	31.15	31.62	31.62	0.41%	3,336,000
Apr 13, 2026	31.66	31.80	31.11	31.49	31.49	-1.13%	2,640,663
Apr 10, 2026	31.97	32.88	31.52	31.85	31.85	0.57%	4,512,100
Apr 9, 2026	32.00	32.30	31.13	31.67	31.67	-3.06%	6,144,187
Apr 8, 2026	30.69	33.58	30.36	32.67	32.67	9.08%	7,411,289
Apr 7, 2026	29.15	30.60	28.98	29.95	29.95	3.38%	3,748,755
Apr 3, 2026	30.21	30.37	28.65	28.97	28.97	-3.82%	2,825,331
Apr 2, 2026	31.03	31.12	29.88	30.12	30.12	-3.24%	2,505,604
Apr 1, 2026	31.31	31.54	30.74	31.13	31.13	1.40%	2,525,129
Mar 31, 2026	31.41	31.80	30.60	30.70	30.70	-2.17%	2,603,023
Mar 30, 2026	30.90	31.42	30.64	31.38	31.38	0.58%	2,321,201
Mar 27, 2026	30.29	31.44	30.10	31.20	31.20	1.66%	2,608,300
Mar 26, 2026	31.45	31.62	30.40	30.69	30.69	-2.60%	2,591,896
Mar 25, 2026	31.01	31.89	31.01	31.51	31.51	1.32%	3,226,905
Mar 24, 2026	30.73	31.34	30.10	31.10	31.10	2.91%	4,211,143
Mar 23, 2026	32.00	32.36	29.91	30.22	30.22	-7.27%	6,308,730
Mar 20, 2026	34.70	34.87	32.50	32.59	32.59	-5.48%	4,606,700
Mar 19, 2026	34.37	35.19	34.13	34.48	34.48	-1.20%	3,671,655
Mar 18, 2026	34.40	34.94	34.09	34.90	34.90	2.38%	2,968,038
Mar 17, 2026	35.30	35.32	34.04	34.09	34.09	-2.85%	3,542,363
Mar 16, 2026	34.61	35.45	34.47	35.09	35.09	0.49%	3,401,255
Mar 13, 2026	36.07	36.07	34.78	34.92	34.92	-3.16%	4,157,441
Mar 12, 2026	36.82	37.17	35.81	36.06	36.06	-2.54%	3,978,761
Mar 11, 2026	37.35	38.27	36.88	37.00	37.00	-0.94%	6,307,669
Mar 10, 2026	36.10	38.38	36.10	37.35	37.35	4.04%	8,094,642
Mar 9, 2026	34.20	36.10	33.93	35.90	35.90	2.72%	7,577,886
Mar 6, 2026	34.50	35.50	34.10	34.95	34.95	-0.29%	6,074,992
Mar 5, 2026	35.73	36.17	34.75	35.05	35.05	1.33%	8,612,132
Mar 4, 2026	34.40	34.90	34.05	34.59	34.59	-0.40%	4,159,395
Mar 3, 2026	36.39	36.59	34.63	34.73	34.73	-4.35%	6,959,499
Mar 2, 2026	36.66	37.46	36.21	36.31	36.31	-4.57%	8,013,131
Feb 27, 2026	37.80	38.38	37.51	38.05	38.05	0.08%	7,463,171
Feb 26, 2026	38.77	39.29	37.82	38.02	38.02	-1.93%	8,706,445
Feb 25, 2026	38.19	39.19	37.71	38.77	38.77	1.52%	11,983,690
Feb 24, 2026	39.03	39.32	37.87	38.19	38.19	-3.61%	15,631,313
Feb 13, 2026	43.14	43.78	39.54	39.62	39.62	-7.86%	23,127,790
Feb 12, 2026	46.89	46.89	41.31	43.00	43.00	-14.19%	31,889,370
Feb 11, 2026	57.79	60.83	47.22	50.11	50.11	-1.14%	34,658,100