SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.89	32.77	31.70	32.10	32.10	0.66%	2,454,940
May 14, 2026	32.79	33.35	31.89	31.89	31.89	-2.57%	2,491,500
May 13, 2026	33.10	33.18	32.59	32.73	32.73	-1.12%	2,884,260
May 12, 2026	34.35	34.51	32.83	33.10	33.10	-3.64%	3,044,500
May 11, 2026	34.61	34.76	33.80	34.35	34.35	-0.26%	2,824,510
May 8, 2026	34.53	35.15	34.25	34.44	34.44	-0.32%	2,747,520
May 7, 2026	33.80	34.99	33.61	34.55	34.55	2.43%	3,828,400
May 6, 2026	33.36	34.11	33.36	33.73	33.73	1.17%	2,701,600
Apr 30, 2026	33.48	33.80	33.24	33.34	33.34	-0.80%	1,895,900
Apr 29, 2026	33.65	34.43	33.44	33.61	33.61	0.06%	2,932,300
Apr 28, 2026	33.39	34.28	33.30	33.59	33.59	-0.30%	3,079,800
Apr 27, 2026	33.94	33.94	32.46	33.69	33.69	0.12%	2,629,300
Apr 24, 2026	33.33	33.99	31.81	33.65	33.65	-1.03%	4,573,810
Apr 23, 2026	35.03	35.10	33.69	34.00	34.00	-2.91%	2,652,180
Apr 22, 2026	35.50	35.60	34.75	35.02	35.02	-1.57%	3,305,000
Apr 21, 2026	35.90	35.98	35.31	35.58	35.58	-0.89%	2,801,770
Apr 20, 2026	35.37	36.70	35.30	35.90	35.90	0.36%	5,741,440
Apr 17, 2026	33.32	35.88	32.87	35.77	35.77	7.06%	8,206,980
Apr 16, 2026	31.97	33.60	31.89	33.41	33.41	4.96%	4,211,720
Apr 15, 2026	32.28	32.41	31.75	31.83	31.83	-0.75%	1,854,600
Apr 14, 2026	32.10	32.59	31.66	32.07	32.07	0.91%	2,013,200
Apr 13, 2026	32.07	32.07	31.58	31.78	31.78	-0.94%	2,072,400
Apr 10, 2026	32.51	32.81	32.00	32.08	32.08	-0.28%	2,615,300
Apr 9, 2026	32.72	32.86	31.95	32.17	32.17	-2.54%	2,105,220
Apr 8, 2026	31.85	33.13	31.67	33.01	33.01	6.76%	3,252,170
Apr 7, 2026	30.87	31.46	30.60	30.92	30.92	0.16%	2,050,600
Apr 3, 2026	31.59	31.79	30.50	30.87	30.87	-1.50%	2,301,060
Apr 2, 2026	31.88	31.95	31.11	31.34	31.34	-2.09%	1,368,800
Apr 1, 2026	31.91	32.10	31.61	32.01	32.01	2.66%	1,668,380
Mar 31, 2026	31.90	32.50	31.16	31.18	31.18	-1.73%	1,695,800
Mar 30, 2026	31.71	31.93	31.25	31.73	31.73	-0.69%	1,588,900
Mar 27, 2026	31.35	32.08	31.12	31.95	31.95	0.53%	1,429,880
Mar 26, 2026	32.33	32.52	31.43	31.78	31.78	-1.70%	1,971,500
Mar 25, 2026	31.51	32.45	31.50	32.33	32.33	2.47%	2,841,000
Mar 24, 2026	31.08	31.66	30.25	31.55	31.55	4.23%	4,163,330
Mar 23, 2026	32.76	32.76	29.90	30.27	30.27	-8.74%	6,298,460
Mar 20, 2026	34.96	34.96	33.11	33.17	33.17	-4.27%	2,548,160
Mar 19, 2026	35.18	35.40	34.41	34.65	34.65	-2.86%	2,189,710
Mar 18, 2026	35.38	35.76	35.06	35.67	35.67	1.31%	1,515,600
Mar 17, 2026	36.31	36.43	35.13	35.21	35.21	-2.60%	1,904,600
Mar 16, 2026	35.86	36.15	35.42	36.15	36.15	0.58%	1,817,800
Mar 13, 2026	36.10	36.52	35.89	35.94	35.94	-1.13%	2,062,380
Mar 12, 2026	37.00	37.00	36.17	36.35	36.35	-1.73%	2,156,610
Mar 11, 2026	37.46	37.70	36.82	36.99	36.99	-1.02%	2,518,510
Mar 10, 2026	37.23	37.97	37.05	37.37	37.37	1.52%	2,796,700
Mar 9, 2026	35.93	36.93	35.49	36.81	36.81	0.16%	3,402,510
Mar 6, 2026	35.80	36.78	35.80	36.75	36.75	1.86%	2,725,630
Mar 5, 2026	36.95	37.09	35.92	36.08	36.08	-0.41%	2,922,990
Mar 4, 2026	36.65	37.26	35.68	36.23	36.23	-2.56%	5,040,820
Mar 3, 2026	38.64	39.27	37.14	37.18	37.18	-3.80%	4,304,110