SHE:301235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.55	50.88	48.40	49.52	49.52	0.86%	3,907,958
Apr 28, 2026	50.05	50.57	48.52	49.10	49.10	-2.00%	4,247,216
Apr 27, 2026	51.50	51.50	49.61	50.10	50.10	-2.74%	5,939,670
Apr 24, 2026	53.50	53.96	51.33	51.51	51.51	-3.72%	5,559,870
Apr 23, 2026	58.00	58.52	52.30	53.50	53.50	-9.00%	10,805,200
Apr 22, 2026	52.39	61.50	51.86	58.79	58.79	11.79%	13,535,920
Apr 21, 2026	51.77	53.00	51.13	52.59	52.59	1.64%	6,113,598
Apr 20, 2026	52.16	52.16	49.60	51.74	51.74	0.02%	4,322,035
Apr 17, 2026	51.66	53.33	50.85	51.73	51.73	-0.67%	4,411,069
Apr 16, 2026	49.94	52.57	49.50	52.08	52.08	1.52%	5,738,484
Apr 15, 2026	50.18	52.56	49.69	51.30	51.30	2.09%	6,066,728
Apr 14, 2026	50.50	51.05	49.80	50.25	50.25	1.64%	4,133,236
Apr 13, 2026	49.48	51.38	49.01	49.44	49.44	0.28%	3,665,500
Apr 10, 2026	50.16	52.11	49.02	49.30	49.30	-2.55%	5,012,663
Apr 9, 2026	48.00	51.57	47.50	50.59	50.59	4.57%	5,686,700
Apr 8, 2026	47.58	48.59	46.61	48.38	48.38	6.10%	4,532,403
Apr 7, 2026	42.93	46.24	42.93	45.60	45.60	6.54%	6,440,957
Apr 3, 2026	44.05	44.29	42.52	42.80	42.80	-2.75%	2,907,021
Apr 2, 2026	46.23	46.63	43.40	44.01	44.01	-4.80%	4,392,357
Apr 1, 2026	45.88	46.68	45.50	46.23	46.23	4.15%	5,210,347
Mar 31, 2026	48.08	48.08	44.13	44.39	44.39	-7.79%	6,808,123
Mar 30, 2026	47.94	48.80	47.41	48.14	48.14	-1.65%	4,273,289
Mar 27, 2026	48.06	50.18	47.61	48.95	48.95	-0.73%	5,034,566
Mar 26, 2026	49.91	51.55	49.11	49.31	49.31	-2.45%	5,705,730
Mar 25, 2026	47.98	54.45	47.89	50.55	50.55	6.67%	9,471,060
Mar 24, 2026	45.88	47.48	45.00	47.39	47.39	5.69%	5,738,758
Mar 23, 2026	48.21	48.88	44.62	44.84	44.84	-10.50%	7,777,017
Mar 20, 2026	49.28	52.84	49.28	50.10	50.10	1.97%	7,745,256
Mar 19, 2026	48.55	50.50	48.39	49.13	49.13	-1.68%	5,476,722
Mar 18, 2026	50.25	51.29	48.62	49.97	49.97	-0.56%	5,671,719
Mar 17, 2026	51.00	53.00	48.83	50.25	50.25	-1.78%	8,737,702
Mar 16, 2026	48.69	51.86	47.00	51.16	51.16	4.49%	7,892,002
Mar 13, 2026	51.40	52.83	48.83	48.96	48.96	-4.17%	7,083,677
Mar 12, 2026	53.04	53.27	50.44	51.09	51.09	-3.48%	5,166,487
Mar 11, 2026	54.19	55.74	52.20	52.93	52.93	-2.22%	7,654,868
Mar 10, 2026	53.83	57.35	53.64	54.13	54.13	2.42%	7,259,740
Mar 9, 2026	53.40	54.00	51.22	52.85	52.85	-3.70%	7,844,601
Mar 6, 2026	50.20	57.36	49.90	54.88	54.88	8.87%	12,037,300
Mar 5, 2026	51.44	52.73	49.80	50.41	50.41	2.81%	6,230,850
Mar 4, 2026	47.79	50.50	47.78	49.03	49.03	1.51%	5,493,373
Mar 3, 2026	53.07	53.68	48.10	48.30	48.30	-9.58%	8,412,477
Mar 2, 2026	53.02	54.29	52.01	53.42	53.42	-0.17%	7,839,897
Feb 27, 2026	50.54	55.55	49.47	53.51	53.51	5.96%	12,471,850
Feb 26, 2026	50.34	51.26	49.00	50.50	50.50	1.55%	7,268,172
Feb 25, 2026	48.63	50.76	47.07	49.73	49.73	2.49%	7,467,436
Feb 24, 2026	47.50	49.13	46.00	48.52	48.52	2.95%	6,805,415
Feb 13, 2026	45.11	48.44	44.09	47.13	47.13	2.01%	9,315,541
Feb 12, 2026	46.80	48.28	46.00	46.20	46.20	-0.54%	6,966,075
Feb 11, 2026	48.30	48.50	45.65	46.45	46.45	-5.28%	7,586,282
Feb 10, 2026	49.60	51.29	48.39	49.04	49.04	-3.08%	7,263,912