SHE:301259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.38	41.07	38.90	40.09	40.09	2.06%	5,780,954
Apr 29, 2026	38.88	40.38	38.50	39.28	39.28	1.60%	4,493,463
Apr 28, 2026	38.91	39.50	38.23	38.66	38.66	-0.87%	4,086,460
Apr 27, 2026	37.98	39.06	36.76	39.00	39.00	2.39%	4,008,278
Apr 24, 2026	37.94	38.93	37.71	38.09	38.09	-0.37%	3,470,233
Apr 23, 2026	38.50	39.18	37.86	38.23	38.23	-0.57%	4,147,760
Apr 22, 2026	37.73	38.93	37.38	38.45	38.45	1.24%	3,927,871
Apr 21, 2026	37.11	38.48	36.60	37.98	37.98	1.96%	5,612,741
Apr 20, 2026	38.71	38.85	37.01	37.25	37.25	-3.77%	6,207,931
Apr 17, 2026	34.55	39.30	34.36	38.71	38.71	11.59%	11,470,692
Apr 16, 2026	33.32	34.99	32.90	34.69	34.69	5.54%	4,063,502
Apr 15, 2026	33.39	33.43	32.82	32.87	32.87	-1.17%	1,303,748
Apr 14, 2026	33.00	33.54	32.80	33.26	33.26	1.62%	2,063,861
Apr 13, 2026	32.40	32.73	31.96	32.73	32.73	0.74%	1,384,400
Apr 10, 2026	32.40	33.10	32.18	32.49	32.49	1.12%	1,607,422
Apr 9, 2026	32.70	32.85	32.06	32.13	32.13	-2.72%	1,603,045
Apr 8, 2026	32.08	33.65	32.06	33.03	33.03	4.66%	2,852,114
Apr 7, 2026	31.15	31.89	30.91	31.56	31.56	1.71%	1,360,457
Apr 3, 2026	31.58	31.65	30.70	31.03	31.03	-1.40%	1,113,391
Apr 2, 2026	32.06	32.08	31.20	31.47	31.47	-2.42%	1,486,804
Apr 1, 2026	31.56	32.43	31.30	32.25	32.25	3.73%	2,243,780
Mar 31, 2026	32.35	32.35	31.03	31.09	31.09	-3.51%	2,073,597
Mar 30, 2026	32.35	32.47	31.53	32.22	32.22	-1.83%	1,882,004
Mar 27, 2026	31.78	33.17	31.73	32.82	32.82	3.18%	2,812,994
Mar 26, 2026	32.02	32.24	31.23	31.81	31.81	-0.47%	2,514,216
Mar 25, 2026	30.80	32.39	30.80	31.96	31.96	3.87%	2,907,831
Mar 24, 2026	30.63	30.83	29.66	30.77	30.77	3.22%	2,685,538
Mar 23, 2026	31.01	31.93	29.28	29.81	29.81	-6.90%	3,375,070
Mar 20, 2026	33.91	34.33	32.00	32.02	32.02	-5.66%	3,869,871
Mar 19, 2026	33.35	35.43	33.13	33.94	33.94	0.59%	4,521,378
Mar 18, 2026	33.00	33.85	32.77	33.74	33.74	2.21%	2,263,026
Mar 17, 2026	34.80	34.80	33.01	33.01	33.01	-4.46%	3,235,984
Mar 16, 2026	34.45	34.84	33.88	34.55	34.55	-0.75%	2,857,976
Mar 13, 2026	35.32	36.25	34.63	34.81	34.81	-1.56%	2,893,605
Mar 12, 2026	36.12	36.50	35.19	35.36	35.36	-2.67%	2,426,039
Mar 11, 2026	36.70	37.22	36.03	36.33	36.33	-0.76%	2,664,650
Mar 10, 2026	36.69	37.79	36.31	36.61	36.61	0.27%	2,928,994
Mar 9, 2026	35.93	36.78	35.32	36.51	36.51	-0.65%	3,807,655
Mar 6, 2026	35.02	36.75	34.81	36.75	36.75	4.64%	3,267,580
Mar 5, 2026	35.47	35.80	34.90	35.12	35.12	0.95%	2,445,896
Mar 4, 2026	33.63	34.97	33.51	34.79	34.79	2.60%	2,785,279
Mar 3, 2026	35.89	36.03	33.74	33.91	33.91	-5.12%	3,541,388
Mar 2, 2026	36.97	36.97	35.60	35.74	35.74	-4.85%	4,906,730
Feb 27, 2026	35.88	38.20	35.55	37.56	37.56	4.10%	6,461,625
Feb 26, 2026	35.85	36.26	35.35	36.08	36.08	0.45%	2,869,700
Feb 25, 2026	35.73	36.50	35.25	35.92	35.92	0.64%	2,637,500
Feb 24, 2026	36.80	36.84	34.82	35.69	35.69	-2.35%	4,134,756
Feb 13, 2026	35.54	37.50	35.37	36.55	36.55	3.04%	6,422,007
Feb 12, 2026	35.37	35.91	34.70	35.47	35.47	1.31%	3,725,964
Feb 11, 2026	34.46	35.46	34.42	35.01	35.01	1.45%	3,419,168