SHE:301268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.54	23.42	21.43	23.01	23.01	6.77%	8,590,141
Apr 29, 2026	21.43	21.90	21.19	21.55	21.55	0.42%	3,618,000
Apr 28, 2026	21.98	22.50	21.10	21.46	21.46	-3.25%	6,293,999
Apr 27, 2026	21.21	22.40	20.60	22.18	22.18	4.92%	5,542,600
Apr 24, 2026	21.43	21.59	20.83	21.14	21.14	-2.13%	3,074,300
Apr 23, 2026	22.33	22.42	21.50	21.60	21.60	-3.44%	4,008,300
Apr 22, 2026	22.98	23.01	22.02	22.37	22.37	-2.70%	5,741,500
Apr 21, 2026	23.46	23.86	22.96	22.99	22.99	-2.75%	3,429,100
Apr 20, 2026	22.67	23.92	22.60	23.64	23.64	4.00%	4,850,800
Apr 17, 2026	22.52	23.26	22.38	22.73	22.73	0.44%	3,126,400
Apr 16, 2026	22.71	22.93	22.37	22.63	22.63	-0.04%	2,640,600
Apr 15, 2026	23.08	23.10	22.49	22.64	22.64	-0.61%	2,987,601
Apr 14, 2026	22.74	23.10	22.20	22.78	22.78	1.02%	3,233,300
Apr 13, 2026	22.45	23.00	22.28	22.55	22.55	0.45%	3,278,301
Apr 10, 2026	21.83	22.80	21.71	22.45	22.45	3.55%	4,039,243
Apr 9, 2026	21.95	22.06	21.50	21.68	21.68	-1.41%	2,879,512
Apr 8, 2026	21.50	22.29	21.30	21.99	21.99	4.71%	4,451,628
Apr 7, 2026	20.59	21.70	20.55	21.00	21.00	2.44%	3,163,408
Apr 3, 2026	20.38	21.01	20.13	20.50	20.50	0.84%	3,128,600
Apr 2, 2026	20.79	20.83	20.07	20.33	20.33	-2.40%	2,616,191
Apr 1, 2026	20.76	21.39	20.36	20.83	20.83	2.97%	3,614,400
Mar 31, 2026	21.10	21.16	20.14	20.23	20.23	-3.94%	3,289,488
Mar 30, 2026	21.19	21.45	20.50	21.06	21.06	-2.18%	4,235,972
Mar 27, 2026	21.23	21.79	21.07	21.53	21.53	0.51%	3,432,500
Mar 26, 2026	22.02	22.03	21.21	21.42	21.42	-2.77%	3,993,175
Mar 25, 2026	21.96	22.60	21.71	22.03	22.03	0.64%	4,672,075
Mar 24, 2026	21.94	22.22	21.06	21.89	21.89	3.01%	6,331,516
Mar 23, 2026	22.96	23.52	20.93	21.25	21.25	-8.25%	9,502,403
Mar 20, 2026	21.13	23.98	21.13	23.16	23.16	10.13%	13,525,480
Mar 19, 2026	21.56	21.62	20.96	21.03	21.03	-2.91%	3,235,500
Mar 18, 2026	21.69	21.77	21.07	21.66	21.66	0.56%	4,303,885
Mar 17, 2026	22.97	23.00	21.50	21.54	21.54	-5.36%	5,424,900
Mar 16, 2026	23.61	23.70	22.54	22.76	22.76	-3.60%	6,953,750
Mar 13, 2026	25.74	25.83	23.58	23.61	23.61	-9.92%	11,097,110
Mar 12, 2026	24.91	26.96	24.70	26.21	26.21	6.54%	12,420,030
Mar 11, 2026	23.60	24.74	23.38	24.60	24.60	4.24%	8,422,795
Mar 10, 2026	23.34	23.69	23.04	23.60	23.60	1.42%	4,483,805
Mar 9, 2026	22.81	23.53	22.38	23.27	23.27	0.13%	5,861,744
Mar 6, 2026	22.26	23.74	22.23	23.24	23.24	4.17%	6,749,500
Mar 5, 2026	23.34	23.47	22.14	22.31	22.31	-2.96%	5,673,154
Mar 4, 2026	23.44	24.25	22.89	22.99	22.99	-2.79%	7,187,500
Mar 3, 2026	22.51	24.98	22.36	23.65	23.65	5.77%	13,580,450
Mar 2, 2026	22.73	22.94	22.25	22.36	22.36	-2.61%	4,768,700
Feb 27, 2026	23.39	23.39	22.75	22.96	22.96	-1.80%	3,858,917
Feb 26, 2026	23.81	23.84	23.24	23.38	23.38	-1.56%	4,229,235
Feb 25, 2026	23.90	24.19	23.51	23.75	23.75	-0.88%	4,416,715
Feb 24, 2026	24.37	24.63	23.70	23.96	23.96	-0.21%	5,298,508
Feb 13, 2026	24.61	24.81	24.01	24.01	24.01	-3.30%	6,550,800
Feb 12, 2026	24.15	25.36	24.02	24.83	24.83	2.99%	9,423,239
Feb 11, 2026	24.56	25.04	24.08	24.11	24.11	-1.83%	9,049,500