SHE:301234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.77	38.78	37.76	38.49	38.49	3.58%	1,006,900
Mar 31, 2026	38.62	38.62	37.05	37.16	37.16	-2.93%	748,950
Mar 30, 2026	39.29	39.99	37.89	38.28	38.28	-3.53%	1,185,100
Mar 27, 2026	37.45	41.37	36.00	39.68	39.68	4.04%	2,222,382
Mar 26, 2026	38.31	39.29	37.68	38.14	38.14	1.25%	1,216,750
Mar 25, 2026	36.52	38.20	36.01	37.67	37.67	4.64%	1,427,002
Mar 24, 2026	35.49	36.39	34.74	36.00	36.00	3.27%	1,331,892
Mar 23, 2026	36.58	37.06	34.06	34.86	34.86	-6.49%	1,686,880
Mar 20, 2026	39.10	39.40	37.19	37.28	37.28	-3.94%	902,852
Mar 19, 2026	39.89	40.98	38.57	38.81	38.81	-3.14%	1,144,500
Mar 18, 2026	39.12	40.24	38.10	40.07	40.07	3.30%	1,364,740
Mar 17, 2026	38.52	39.37	38.00	38.79	38.79	1.09%	915,100
Mar 16, 2026	38.50	38.66	37.61	38.37	38.37	0.92%	831,882
Mar 13, 2026	38.21	39.20	37.88	38.02	38.02	-0.34%	941,410
Mar 12, 2026	39.77	39.77	37.75	38.15	38.15	-3.49%	1,486,300
Mar 11, 2026	40.52	41.16	39.40	39.53	39.53	-1.98%	1,241,000
Mar 10, 2026	38.60	40.42	38.60	40.33	40.33	5.58%	1,332,150
Mar 9, 2026	39.40	39.40	37.82	38.20	38.20	-4.02%	1,445,500
Mar 6, 2026	39.72	40.47	39.52	39.80	39.80	0.20%	698,100
Mar 5, 2026	41.29	41.85	39.40	39.72	39.72	-3.33%	975,400
Mar 4, 2026	39.20	41.50	39.20	41.09	41.09	3.87%	1,154,300
Mar 3, 2026	41.45	41.80	39.52	39.56	39.56	-4.56%	1,014,000
Mar 2, 2026	43.01	43.25	40.94	41.45	41.45	-5.37%	1,884,200
Feb 27, 2026	41.94	44.18	41.55	43.80	43.80	4.94%	2,407,100
Feb 26, 2026	41.75	42.50	41.52	41.74	41.74	0.02%	942,800
Feb 25, 2026	41.93	42.10	41.58	41.73	41.73	-0.45%	596,200
Feb 24, 2026	41.05	41.92	40.81	41.92	41.92	3.12%	828,754
Feb 13, 2026	40.70	41.28	40.55	40.65	40.65	-0.17%	623,300
Feb 12, 2026	41.96	41.96	40.72	40.72	40.72	-2.33%	819,000
Feb 11, 2026	42.03	42.13	41.51	41.69	41.69	-0.76%	438,300
Feb 10, 2026	42.25	42.53	41.84	42.01	42.01	0.26%	589,986
Feb 9, 2026	41.95	42.29	41.40	41.90	41.90	1.40%	825,700
Feb 6, 2026	41.07	41.95	40.94	41.32	41.32	0.61%	979,000
Feb 5, 2026	41.05	41.28	40.68	41.07	41.07	0.05%	565,300
Feb 4, 2026	40.66	41.05	40.11	41.05	41.05	1.28%	651,000
Feb 3, 2026	39.86	40.68	39.69	40.53	40.53	1.71%	569,100
Feb 2, 2026	40.12	41.16	39.84	39.85	39.85	-0.37%	935,200
Jan 30, 2026	39.09	40.34	39.09	40.00	40.00	-0.94%	987,600
Jan 29, 2026	40.90	41.20	40.20	40.38	40.38	-0.54%	714,300
Jan 28, 2026	40.98	41.09	40.32	40.60	40.60	-0.93%	631,429
Jan 27, 2026	40.84	41.15	40.19	40.98	40.98	0.69%	814,230
Jan 26, 2026	41.48	41.50	40.10	40.70	40.70	-1.50%	1,037,430
Jan 23, 2026	41.85	41.92	41.25	41.32	41.32	-1.05%	917,700
Jan 22, 2026	41.30	41.92	41.08	41.76	41.76	1.46%	1,102,520
Jan 21, 2026	40.95	41.38	40.64	41.16	41.16	0.49%	623,425
Jan 20, 2026	41.70	41.97	40.71	40.96	40.96	-1.77%	1,023,400
Jan 19, 2026	41.18	42.61	41.11	41.70	41.70	1.19%	1,265,088
Jan 16, 2026	41.64	41.64	41.08	41.21	41.21	-0.77%	1,026,499
Jan 15, 2026	41.16	41.68	40.96	41.53	41.53	0.02%	1,064,386
Jan 14, 2026	42.32	42.36	40.85	41.52	41.52	-1.61%	2,274,157