SHE:301234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.01	41.83	39.00	40.50	40.50	-0.64%	1,754,700
Apr 28, 2026	41.53	41.78	40.27	40.76	40.76	-1.85%	1,144,850
Apr 27, 2026	40.92	42.13	40.41	41.53	41.53	2.11%	1,793,379
Apr 24, 2026	40.18	41.39	39.79	40.67	40.67	1.57%	1,556,800
Apr 23, 2026	40.83	41.23	39.51	40.04	40.04	-1.93%	1,169,200
Apr 22, 2026	39.99	41.16	39.60	40.83	40.83	1.74%	1,068,080
Apr 21, 2026	39.40	40.20	39.04	40.13	40.13	1.85%	1,199,300
Apr 20, 2026	39.36	40.00	38.76	39.40	39.40	0.48%	949,700
Apr 17, 2026	39.20	39.35	38.67	39.21	39.21	0.03%	739,000
Apr 16, 2026	38.73	39.46	38.01	39.20	39.20	1.19%	1,181,500
Apr 15, 2026	39.00	39.89	38.50	38.74	38.74	-0.10%	1,092,500
Apr 14, 2026	39.00	39.95	38.23	38.78	38.78	-0.92%	1,493,853
Apr 13, 2026	40.34	40.34	38.41	39.14	39.14	-3.36%	1,698,070
Apr 10, 2026	38.30	40.68	37.99	40.50	40.50	6.36%	2,171,330
Apr 9, 2026	38.30	38.30	37.50	38.08	38.08	-0.76%	698,522
Apr 8, 2026	36.85	38.38	36.85	38.37	38.37	4.95%	990,400
Apr 7, 2026	37.77	37.77	35.65	36.56	36.56	1.84%	802,900
Apr 3, 2026	38.00	38.00	35.71	35.90	35.90	-3.13%	916,578
Apr 2, 2026	38.68	38.68	36.70	37.06	37.06	-3.72%	764,640
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