SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	31.85	32.33	31.75	32.16	32.16	0.59%	913,423
Apr 17, 2026	32.47	32.47	31.82	31.97	31.97	-1.54%	884,300
Apr 16, 2026	32.30	32.64	31.95	32.47	32.47	0.65%	892,000
Apr 15, 2026	32.23	32.48	31.94	32.26	32.26	0.50%	855,045
Apr 14, 2026	32.21	32.21	31.70	32.10	32.10	0.31%	783,300
Apr 13, 2026	32.30	32.55	31.67	32.00	32.00	-0.99%	1,095,100
Apr 10, 2026	32.36	32.68	32.03	32.32	32.32	0.97%	731,200
Apr 9, 2026	32.98	33.22	31.78	32.01	32.01	-2.97%	968,200
Apr 8, 2026	32.65	33.50	32.65	32.99	32.99	2.39%	1,097,900
Apr 7, 2026	31.25	32.53	30.94	32.22	32.22	3.97%	1,169,999
Apr 3, 2026	32.57	32.78	30.80	30.99	30.99	-4.17%	913,500
Apr 2, 2026	32.80	33.07	32.01	32.34	32.34	-1.49%	1,014,600
Apr 1, 2026	32.02	32.83	31.90	32.83	32.83	3.40%	1,194,300
Mar 31, 2026	31.94	32.62	31.74	31.75	31.75	-1.43%	961,400
Mar 30, 2026	31.54	32.28	31.52	32.21	32.21	1.29%	963,300
Mar 27, 2026	30.30	31.90	30.02	31.80	31.80	3.68%	1,105,100
Mar 26, 2026	31.00	31.77	30.53	30.67	30.67	-1.57%	915,300
Mar 25, 2026	31.24	31.80	30.92	31.16	31.16	0.23%	1,145,046
Mar 24, 2026	30.48	31.19	29.50	31.09	31.09	5.03%	2,082,250
Mar 23, 2026	32.13	32.13	29.09	29.60	29.60	-8.30%	1,679,400
Mar 20, 2026	33.45	33.83	32.21	32.28	32.28	-3.50%	1,072,951
Mar 19, 2026	33.86	34.14	33.32	33.45	33.45	-2.14%	988,100
Mar 18, 2026	33.46	34.23	33.30	34.18	34.18	2.24%	945,700
Mar 17, 2026	34.60	34.76	33.43	33.43	33.43	-3.49%	825,600
Mar 16, 2026	34.42	34.67	34.01	34.64	34.64	0.49%	951,000
Mar 13, 2026	34.17	34.91	34.07	34.47	34.47	0.38%	868,700
Mar 12, 2026	34.37	34.70	33.92	34.34	34.34	0.03%	843,900
Mar 11, 2026	34.60	35.14	34.27	34.33	34.33	-0.35%	1,067,500
Mar 10, 2026	33.53	34.45	33.53	34.45	34.45	3.30%	938,700
Mar 9, 2026	33.64	34.00	33.07	33.35	33.35	-1.56%	1,138,200
Mar 6, 2026	32.70	33.98	32.50	33.88	33.88	3.29%	1,098,600
Mar 5, 2026	33.16	33.49	32.62	32.80	32.80	0.15%	753,600
Mar 4, 2026	32.83	33.50	32.51	32.75	32.75	-0.46%	956,428
Mar 3, 2026	34.20	34.33	32.85	32.90	32.90	-2.78%	1,103,900
Mar 2, 2026	35.00	35.00	33.61	33.84	33.84	-3.67%	1,797,900
Feb 27, 2026	34.79	35.13	34.62	35.13	35.13	0.83%	814,050
Feb 26, 2026	34.88	35.10	34.63	34.84	34.84	-0.31%	948,800
Feb 25, 2026	35.19	35.24	34.86	34.95	34.95	-0.20%	836,400
Feb 24, 2026	34.76	35.15	34.54	35.02	35.02	1.51%	915,750
Feb 13, 2026	34.84	35.00	34.50	34.50	34.50	-0.55%	897,400
Feb 12, 2026	34.99	34.99	34.45	34.69	34.69	-0.54%	1,021,248
Feb 11, 2026	35.00	35.18	34.73	34.88	34.88	-0.34%	820,150
Feb 10, 2026	34.82	35.24	34.45	35.00	35.00	1.04%	1,035,087
Feb 9, 2026	34.34	34.75	34.12	34.64	34.64	1.14%	955,200
Feb 6, 2026	34.11	34.72	33.94	34.25	34.25	0.20%	978,400
Feb 5, 2026	33.99	34.88	33.89	34.18	34.18	0.41%	1,256,800
Feb 4, 2026	33.82	34.20	33.62	34.04	34.04	0.32%	906,300
Feb 3, 2026	33.60	33.98	33.11	33.93	33.93	1.56%	1,234,613
Feb 2, 2026	34.24	34.43	33.26	33.41	33.41	-2.40%	1,222,200
Jan 30, 2026	34.20	34.64	33.90	34.23	34.23	-0.58%	1,115,700