SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.68	20.39	19.60	20.11	20.11	3.29%	12,023,170
Apr 9, 2026	19.77	19.93	19.42	19.47	19.47	-2.01%	6,743,695
Apr 8, 2026	19.54	19.89	19.37	19.87	19.87	3.49%	7,064,306
Apr 7, 2026	18.96	19.50	18.91	19.20	19.20	2.02%	5,987,361
Apr 3, 2026	19.36	19.59	18.71	18.82	18.82	-2.49%	5,184,149
Apr 2, 2026	19.75	19.87	19.18	19.30	19.30	-2.62%	6,192,639
Apr 1, 2026	19.68	19.92	19.34	19.82	19.82	2.59%	7,917,425
Mar 31, 2026	20.00	20.02	19.32	19.32	19.32	-3.93%	8,045,070
Mar 30, 2026	20.11	20.49	19.70	20.11	20.11	-0.84%	9,238,055
Mar 27, 2026	19.12	20.38	19.12	20.28	20.28	4.32%	15,309,820
Mar 26, 2026	19.25	19.97	19.18	19.44	19.44	0.62%	10,793,909
Mar 25, 2026	19.22	19.54	19.11	19.32	19.32	-0.31%	9,265,335
Mar 24, 2026	19.14	19.39	18.30	19.38	19.38	2.70%	11,951,500
Mar 23, 2026	19.18	19.73	18.70	18.87	18.87	-3.28%	12,750,830
Mar 20, 2026	19.71	20.33	19.43	19.51	19.51	-0.36%	11,899,150
Mar 19, 2026	19.80	20.02	19.40	19.58	19.58	-2.05%	7,023,880
Mar 18, 2026	20.38	20.44	19.73	19.99	19.99	-1.62%	8,013,021
Mar 17, 2026	21.07	21.27	20.29	20.32	20.32	-3.15%	8,359,469
Mar 16, 2026	20.80	21.13	20.69	20.98	20.98	0.48%	7,530,028
Mar 13, 2026	20.58	21.28	20.47	20.88	20.88	1.41%	13,778,410
Mar 12, 2026	20.46	20.87	20.00	20.59	20.59	1.53%	10,026,970
Mar 11, 2026	19.95	20.56	19.85	20.28	20.28	1.81%	8,978,258
Mar 10, 2026	19.78	20.10	19.74	19.92	19.92	1.68%	5,649,831
Mar 9, 2026	19.48	19.64	18.84	19.59	19.59	-0.81%	8,243,526
Mar 6, 2026	19.64	19.84	19.46	19.75	19.75	0.56%	4,878,860
Mar 5, 2026	19.83	19.97	19.47	19.64	19.64	1.13%	5,940,053
Mar 4, 2026	19.67	20.03	19.28	19.42	19.42	-2.31%	9,778,596
Mar 3, 2026	20.70	20.98	19.85	19.88	19.88	-3.91%	10,377,650
Mar 2, 2026	21.01	21.26	20.48	20.69	20.69	-3.54%	10,803,170
Feb 27, 2026	21.16	21.48	21.08	21.45	21.45	0.85%	7,589,969
Feb 26, 2026	21.60	21.62	21.15	21.27	21.27	-0.84%	8,925,144
Feb 25, 2026	20.79	21.56	20.78	21.45	21.45	3.17%	11,928,076
Feb 24, 2026	20.89	21.00	20.70	20.79	20.79	0.53%	5,216,083
Feb 13, 2026	20.83	21.08	20.68	20.68	20.68	-1.10%	5,464,354
Feb 12, 2026	20.80	21.04	20.68	20.91	20.91	0.38%	5,547,815
Feb 11, 2026	20.63	21.02	20.58	20.83	20.83	1.07%	5,704,758
Feb 10, 2026	20.74	20.80	20.58	20.61	20.61	-0.63%	4,112,486
Feb 9, 2026	20.70	20.79	20.59	20.74	20.74	1.32%	6,446,863
Feb 6, 2026	19.92	20.72	19.80	20.47	20.47	1.84%	9,119,164
Feb 5, 2026	20.48	20.65	20.00	20.10	20.10	-2.57%	7,501,983
Feb 4, 2026	20.49	20.67	20.24	20.63	20.63	0.63%	6,928,938
Feb 3, 2026	20.39	20.58	20.15	20.50	20.50	1.89%	6,243,983
Feb 2, 2026	20.58	20.87	20.10	20.12	20.12	-3.04%	8,165,300
Jan 30, 2026	20.68	21.08	20.16	20.75	20.75	-0.57%	11,652,920
Jan 29, 2026	21.28	21.49	20.77	20.87	20.87	-2.29%	9,440,799
Jan 28, 2026	21.59	21.66	21.23	21.36	21.36	-1.57%	7,810,575
Jan 27, 2026	22.02	22.10	20.66	21.70	21.70	-1.54%	16,407,340
Jan 26, 2026	22.90	22.97	21.82	22.04	22.04	-2.30%	15,132,140
Jan 23, 2026	21.80	22.65	21.79	22.56	22.56	3.87%	19,481,864
Jan 22, 2026	21.85	22.24	21.66	21.72	21.72	-0.96%	9,757,930