SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.83	22.80	21.82	22.29	22.29	0.09%	25,310,880
Apr 29, 2026	21.10	22.41	20.94	22.27	22.27	4.55%	20,621,510
Apr 28, 2026	21.51	21.64	21.12	21.30	21.30	-0.98%	8,840,200
Apr 27, 2026	21.23	21.65	21.00	21.51	21.51	0.94%	10,951,200
Apr 24, 2026	20.84	21.45	20.71	21.31	21.31	2.01%	11,141,500
Apr 23, 2026	21.21	21.33	20.76	20.89	20.89	-2.34%	10,320,260
Apr 22, 2026	21.29	21.99	21.21	21.39	21.39	0.52%	12,424,680
Apr 21, 2026	21.37	21.43	20.90	21.28	21.28	-0.05%	8,763,147
Apr 20, 2026	21.49	21.62	21.17	21.29	21.29	-1.44%	10,611,840
Apr 17, 2026	21.45	21.91	21.29	21.60	21.60	0.56%	14,242,850
Apr 16, 2026	20.75	21.75	20.57	21.48	21.48	4.32%	18,414,240
Apr 15, 2026	20.99	21.00	20.52	20.59	20.59	-1.91%	8,852,887
Apr 14, 2026	20.45	20.99	20.26	20.99	20.99	3.20%	10,873,980
Apr 13, 2026	20.02	20.43	19.94	20.34	20.34	1.14%	7,999,888
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