SHE:301265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.89	26.65	25.62	26.06	26.06	0.27%	9,793,153
Apr 29, 2026	24.95	26.44	24.56	25.99	25.99	3.71%	11,585,387
Apr 28, 2026	25.66	26.07	24.50	25.06	25.06	-3.24%	9,353,359
Apr 27, 2026	25.69	26.45	25.40	25.90	25.90	0.82%	13,481,103
Apr 24, 2026	25.98	26.16	24.96	25.69	25.69	-1.98%	11,386,726
Apr 23, 2026	26.70	26.72	25.51	26.21	26.21	-1.84%	13,243,029
Apr 22, 2026	27.13	27.18	26.41	26.70	26.70	-2.73%	16,118,883
Apr 21, 2026	29.55	29.99	27.13	27.45	27.45	-2.66%	23,254,032
Apr 20, 2026	24.01	28.20	23.79	28.20	28.20	20.00%	25,065,193
Apr 17, 2026	24.46	25.58	22.88	23.50	23.50	-4.08%	20,830,197
Apr 16, 2026	23.65	24.88	23.18	24.50	24.50	3.38%	13,125,594
Apr 15, 2026	23.30	24.78	23.05	23.70	23.70	1.15%	14,904,993
Apr 14, 2026	23.21	23.67	22.83	23.43	23.43	-	14,654,268
Apr 13, 2026	21.81	23.78	21.59	23.43	23.43	5.83%	16,314,481
Apr 10, 2026	22.02	22.90	21.68	22.14	22.14	0.54%	16,968,160
Apr 9, 2026	21.50	22.68	20.20	22.02	22.02	7.41%	18,350,610
Apr 8, 2026	19.44	20.70	19.42	20.50	20.50	7.16%	9,091,198
Apr 7, 2026	19.47	19.70	19.02	19.13	19.13	-0.98%	6,892,820
Apr 3, 2026	20.00	20.17	19.25	19.32	19.32	-2.13%	7,822,900
Apr 2, 2026	19.99	20.64	19.64	19.74	19.74	-2.76%	8,554,857
Apr 1, 2026	21.30	21.47	20.12	20.30	20.30	-4.83%	16,049,690
Mar 31, 2026	20.48	21.42	20.30	21.33	21.33	3.85%	12,671,370
Mar 30, 2026	20.43	20.80	19.88	20.54	20.54	-0.58%	7,454,900
Mar 27, 2026	20.20	21.05	20.06	20.66	20.66	0.44%	7,201,768
Mar 26, 2026	20.86	21.29	20.50	20.57	20.57	-2.42%	6,889,437
Mar 25, 2026	20.87	21.39	20.35	21.08	21.08	0.96%	12,634,070
Mar 24, 2026	20.80	21.70	20.27	20.88	20.88	6.53%	16,767,892
Mar 23, 2026	20.80	21.14	19.51	19.60	19.60	-7.72%	16,317,230
Mar 20, 2026	21.72	22.19	21.22	21.24	21.24	-1.71%	12,742,363
Mar 19, 2026	21.42	22.40	21.20	21.61	21.61	-1.14%	14,461,500
Mar 18, 2026	21.25	22.78	21.12	21.86	21.86	4.79%	20,338,250
Mar 17, 2026	21.08	22.02	20.40	20.86	20.86	-0.81%	15,966,938
Mar 16, 2026	20.21	21.83	20.05	21.03	21.03	4.37%	19,423,360
Mar 13, 2026	20.87	21.67	20.10	20.15	20.15	-5.66%	23,294,522
Mar 12, 2026	22.24	23.08	20.90	21.36	21.36	-6.81%	31,144,431
Mar 11, 2026	20.91	23.46	20.91	22.92	22.92	9.46%	31,827,956
Mar 10, 2026	20.78	21.54	19.76	20.94	20.94	2.95%	31,060,696
Mar 9, 2026	19.83	20.78	19.00	20.34	20.34	2.73%	37,373,030
Mar 6, 2026	16.22	19.80	16.22	19.80	19.80	20.00%	37,089,114
Mar 5, 2026	16.10	16.50	15.88	16.50	16.50	3.84%	9,873,778
Mar 4, 2026	15.54	16.22	15.51	15.89	15.89	0.70%	6,159,400
Mar 3, 2026	16.03	16.26	15.34	15.78	15.78	-1.31%	11,716,441
Mar 2, 2026	15.69	16.24	15.68	15.99	15.99	-0.12%	9,728,200
Feb 27, 2026	15.98	16.15	15.61	16.01	16.01	0.13%	7,419,305
Feb 26, 2026	16.01	16.60	15.65	15.99	15.99	-1.78%	13,101,050
Feb 25, 2026	15.00	16.30	14.98	16.28	16.28	8.61%	16,883,159
Feb 24, 2026	14.88	15.12	14.61	14.99	14.99	2.67%	7,136,550
Feb 13, 2026	14.71	14.88	14.39	14.60	14.60	-0.68%	6,442,574
Feb 12, 2026	14.21	14.78	14.16	14.70	14.70	3.01%	9,445,698
Feb 11, 2026	14.01	14.55	13.92	14.27	14.27	2.59%	8,651,694