SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	22.52	22.90	21.91	22.27	22.27	-1.15%	20,872,180
Apr 7, 2026	23.12	23.94	22.52	22.53	22.53	2.83%	24,914,138
Apr 3, 2026	22.85	23.13	21.81	21.91	21.91	-4.74%	13,623,136
Apr 2, 2026	23.00	23.55	22.76	23.00	23.00	-1.63%	16,636,280
Apr 1, 2026	23.32	24.18	22.70	23.38	23.38	1.17%	23,622,800
Mar 31, 2026	23.80	23.99	23.08	23.11	23.11	-5.05%	21,144,480
Mar 30, 2026	23.03	24.81	23.03	24.34	24.34	5.78%	36,430,700
Mar 27, 2026	21.21	23.29	21.21	23.01	23.01	5.02%	37,285,090
Mar 26, 2026	20.31	23.80	20.30	21.91	21.91	7.98%	38,463,740
Mar 25, 2026	20.63	20.79	20.07	20.29	20.29	-1.74%	10,571,510
Mar 24, 2026	19.99	21.00	19.72	20.65	20.65	5.57%	13,016,770
Mar 23, 2026	19.77	20.64	19.40	19.56	19.56	-2.69%	10,544,560
Mar 20, 2026	20.29	21.11	20.10	20.10	20.10	-0.10%	9,161,000
Mar 19, 2026	20.71	20.76	20.03	20.12	20.12	-3.36%	5,749,398
Mar 18, 2026	21.03	21.20	20.67	20.82	20.82	-0.90%	5,915,310
Mar 17, 2026	21.67	22.09	21.01	21.01	21.01	-3.76%	8,076,000
Mar 16, 2026	21.80	22.17	21.61	21.83	21.83	0.14%	9,860,911
Mar 13, 2026	22.02	22.68	21.80	21.80	21.80	-1.00%	15,023,290
Mar 12, 2026	21.25	22.66	21.13	22.02	22.02	4.16%	21,260,598
Mar 11, 2026	20.67	21.42	20.54	21.14	21.14	2.92%	10,533,140
Mar 10, 2026	20.30	20.96	20.30	20.54	20.54	1.73%	5,910,731
Mar 9, 2026	19.80	20.24	19.62	20.19	20.19	0.15%	6,624,697
Mar 6, 2026	19.86	20.33	19.82	20.16	20.16	1.31%	4,611,751
Mar 5, 2026	20.23	20.55	19.81	19.90	19.90	0.35%	5,004,000
Mar 4, 2026	19.95	20.25	19.69	19.83	19.83	-0.65%	6,111,621
Mar 3, 2026	21.15	21.48	19.93	19.96	19.96	-5.98%	11,380,450
Mar 2, 2026	21.51	21.88	21.05	21.23	21.23	-3.41%	8,819,234
Feb 27, 2026	21.93	22.16	21.70	21.98	21.98	0.05%	7,705,484
Feb 26, 2026	22.46	22.88	21.90	21.97	21.97	-2.18%	12,667,350
Feb 25, 2026	21.10	22.68	21.10	22.46	22.46	6.45%	15,945,130
Feb 24, 2026	21.42	21.60	20.97	21.10	21.10	-0.94%	6,758,800
Feb 13, 2026	21.22	21.78	21.16	21.30	21.30	0.47%	7,860,545
Feb 12, 2026	21.71	21.73	21.19	21.20	21.20	-2.66%	6,987,984
Feb 11, 2026	21.44	22.05	21.37	21.78	21.78	1.63%	7,762,094
Feb 10, 2026	21.94	22.17	21.43	21.43	21.43	-2.32%	7,130,421
Feb 9, 2026	22.19	22.50	21.84	21.94	21.94	-0.05%	9,922,315
Feb 6, 2026	20.88	22.58	20.80	21.95	21.95	4.77%	15,820,130
Feb 5, 2026	21.15	21.31	20.91	20.95	20.95	-1.69%	3,739,048
Feb 4, 2026	21.20	21.35	21.00	21.31	21.31	0.38%	4,767,300
Feb 3, 2026	20.99	21.29	20.93	21.23	21.23	1.87%	4,782,924
Feb 2, 2026	20.90	21.43	20.79	20.84	20.84	-1.09%	7,948,110
Jan 30, 2026	21.34	21.44	20.62	21.07	21.07	-1.54%	8,011,088
Jan 29, 2026	21.60	21.84	21.30	21.40	21.40	-1.29%	6,690,099
Jan 28, 2026	22.11	22.19	21.59	21.68	21.68	-1.45%	7,692,444
Jan 27, 2026	22.40	22.64	21.40	22.00	22.00	-1.87%	10,582,810
Jan 26, 2026	22.80	23.07	22.36	22.42	22.42	-2.31%	10,858,410
Jan 23, 2026	22.49	23.10	22.37	22.95	22.95	2.55%	14,541,960
Jan 22, 2026	22.26	22.63	22.06	22.38	22.38	-	9,581,403
Jan 21, 2026	21.62	22.65	21.56	22.38	22.38	2.52%	14,053,290
Jan 20, 2026	22.81	22.85	21.49	21.83	21.83	-3.87%	18,048,930