SHE:301252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.72	44.80	39.71	43.95	43.95	10.68%	9,429,261
May 6, 2026	36.79	40.87	36.79	39.71	39.71	7.76%	6,451,978
Apr 30, 2026	36.80	37.29	36.12	36.85	36.85	0.77%	2,436,863
Apr 29, 2026	36.65	37.50	36.24	36.57	36.57	-0.35%	2,439,907
Apr 28, 2026	37.65	37.86	36.40	36.70	36.70	-3.55%	4,420,258
Apr 27, 2026	36.00	40.29	36.00	38.05	38.05	7.61%	7,034,086
Apr 24, 2026	36.56	36.84	34.75	35.36	35.36	-4.41%	3,317,960
Apr 23, 2026	38.00	38.20	36.56	36.99	36.99	-2.81%	2,853,150
Apr 22, 2026	37.95	38.52	37.14	38.06	38.06	-1.55%	3,020,713
Apr 21, 2026	39.19	39.39	37.97	38.66	38.66	-1.88%	3,085,218
Apr 20, 2026	39.20	40.28	39.02	39.40	39.40	0.25%	3,198,491
Apr 17, 2026	38.62	39.49	38.03	39.30	39.30	1.37%	3,055,237
Apr 16, 2026	38.04	39.38	38.04	38.77	38.77	1.92%	3,841,199
Apr 15, 2026	38.54	39.26	37.70	38.04	38.04	-1.07%	3,586,837
Apr 14, 2026	37.68	38.88	37.58	38.45	38.45	2.37%	3,823,736
Apr 13, 2026	38.10	38.55	37.20	37.56	37.56	-2.09%	2,869,690
Apr 10, 2026	38.20	39.20	37.80	38.36	38.36	0.68%	3,131,131
Apr 9, 2026	36.85	38.80	36.51	38.10	38.10	3.56%	4,327,304
Apr 8, 2026	35.44	37.08	35.44	36.79	36.79	5.84%	2,819,619
Apr 7, 2026	35.58	36.23	34.69	34.76	34.76	-1.53%	2,021,389
Apr 3, 2026	36.76	36.88	35.20	35.30	35.30	-3.63%	1,963,220
Apr 2, 2026	36.84	37.50	36.15	36.63	36.63	-1.77%	2,452,973
Apr 1, 2026	37.16	37.50	36.62	37.29	37.29	2.39%	2,801,862
Mar 31, 2026	37.00	38.47	35.50	36.42	36.42	0.55%	4,870,643
Mar 30, 2026	34.22	36.88	34.22	36.22	36.22	3.34%	4,038,471
Mar 27, 2026	35.30	36.50	34.60	35.05	35.05	-2.83%	4,979,411
Mar 26, 2026	34.40	36.44	33.80	36.07	36.07	5.25%	5,747,766
Mar 25, 2026	34.50	35.66	34.00	34.27	34.27	0.65%	2,774,040
Mar 24, 2026	33.70	34.34	33.00	34.05	34.05	3.03%	3,162,164
Mar 23, 2026	35.35	36.50	32.85	33.05	33.05	-10.02%	5,162,760
Mar 20, 2026	38.75	39.38	36.60	36.73	36.73	-3.34%	3,492,317
Mar 19, 2026	38.94	39.46	37.83	38.00	38.00	-3.92%	2,713,595
Mar 18, 2026	38.14	39.69	37.34	39.55	39.55	5.78%	3,862,994
Mar 17, 2026	40.23	40.23	37.30	37.39	37.39	-6.06%	3,827,742
Mar 16, 2026	41.40	41.60	39.30	39.80	39.80	-4.35%	4,589,413
Mar 13, 2026	40.49	42.46	40.00	41.61	41.61	1.49%	5,680,346
Mar 12, 2026	41.00	42.04	40.04	41.00	41.00	1.99%	5,010,146
Mar 11, 2026	39.82	41.80	39.50	40.20	40.20	0.95%	5,291,696
Mar 10, 2026	37.66	40.50	37.66	39.82	39.82	7.77%	5,115,801
Mar 9, 2026	37.08	37.15	35.50	36.95	36.95	-0.89%	3,922,026
Mar 6, 2026	37.05	38.20	36.63	37.28	37.28	-0.21%	4,043,739
Mar 5, 2026	38.41	39.05	37.11	37.36	37.36	-1.63%	4,028,107
Mar 4, 2026	37.58	39.17	36.55	37.98	37.98	0.08%	3,488,187
Mar 3, 2026	40.64	41.29	37.92	37.95	37.95	-5.34%	4,205,647
Mar 2, 2026	40.40	41.14	39.50	40.09	40.09	-2.91%	4,432,832
Feb 27, 2026	40.90	41.99	40.50	41.29	41.29	0.34%	4,366,912
Feb 26, 2026	38.19	42.50	37.84	41.15	41.15	7.72%	7,080,911
Feb 25, 2026	38.58	38.62	37.82	38.20	38.20	-0.49%	4,235,679
Feb 24, 2026	39.39	39.88	38.31	38.39	38.39	-0.31%	4,480,841
Feb 13, 2026	39.74	40.43	38.51	38.51	38.51	-3.22%	6,955,810