SHE:301272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.61	39.82	38.23	38.76	38.76	-2.15%	649,366
Apr 1, 2026	39.83	40.24	39.21	39.61	39.61	1.33%	833,018
Mar 31, 2026	39.80	40.35	39.03	39.09	39.09	-1.66%	688,600
Mar 30, 2026	39.00	39.97	38.91	39.75	39.75	0.40%	697,000
Mar 27, 2026	38.07	39.89	38.03	39.59	39.59	2.78%	844,961
Mar 26, 2026	39.67	40.11	38.42	38.52	38.52	-3.05%	649,100
Mar 25, 2026	38.99	39.93	38.81	39.73	39.73	2.74%	809,200
Mar 24, 2026	37.62	38.77	36.72	38.67	38.67	5.05%	1,003,154
Mar 23, 2026	39.39	39.39	36.32	36.81	36.81	-7.35%	1,587,000
Mar 20, 2026	41.89	42.29	39.60	39.73	39.73	-5.20%	1,198,800
Mar 19, 2026	42.92	43.80	41.61	41.91	41.91	-2.63%	874,699
Mar 18, 2026	42.37	43.08	41.78	43.04	43.04	2.43%	933,200
Mar 17, 2026	43.90	44.10	42.00	42.02	42.02	-3.60%	1,124,500
Mar 16, 2026	44.50	45.30	43.11	43.59	43.59	-5.01%	2,753,486
Mar 13, 2026	43.48	47.48	43.00	45.89	45.89	5.62%	2,722,085
Mar 12, 2026	44.23	44.45	43.20	43.45	43.45	-1.76%	759,177
Mar 11, 2026	44.43	45.21	43.93	44.23	44.23	-0.45%	928,577
Mar 10, 2026	43.01	44.46	43.01	44.43	44.43	4.10%	887,200
Mar 9, 2026	42.62	42.99	41.53	42.68	42.68	-0.86%	932,515
Mar 6, 2026	41.69	43.43	41.14	43.05	43.05	3.06%	1,200,000
Mar 5, 2026	42.27	42.89	41.45	41.77	41.77	0.75%	762,500
Mar 4, 2026	41.17	42.07	41.06	41.46	41.46	-0.34%	951,956
Mar 3, 2026	42.99	44.00	41.60	41.60	41.60	-2.76%	1,571,900
Mar 2, 2026	44.00	44.65	42.58	42.78	42.78	-4.57%	1,707,480
Feb 27, 2026	45.25	45.48	44.25	44.83	44.83	-1.58%	1,159,047
Feb 26, 2026	44.35	45.98	44.15	45.55	45.55	2.71%	1,486,759
Feb 25, 2026	44.92	44.92	44.12	44.35	44.35	-0.34%	970,043
Feb 24, 2026	45.02	45.15	43.93	44.50	44.50	-0.16%	1,167,700
Feb 13, 2026	45.91	46.16	44.51	44.57	44.57	-2.43%	1,884,918
Feb 12, 2026	45.52	48.24	44.15	45.68	45.68	3.87%	3,660,310
Feb 11, 2026	43.95	44.18	43.76	43.98	43.98	0.14%	482,787
Feb 10, 2026	44.20	44.57	43.90	43.92	43.92	-0.75%	621,600
Feb 9, 2026	43.49	44.46	43.25	44.25	44.25	2.88%	1,016,541
Feb 6, 2026	42.70	43.35	42.37	43.01	43.01	0.73%	849,505
Feb 5, 2026	42.51	43.33	42.16	42.70	42.70	0.45%	870,100
Feb 4, 2026	42.60	42.99	42.15	42.51	42.51	0.02%	702,900
Feb 3, 2026	41.74	42.60	41.74	42.50	42.50	2.71%	953,514
Feb 2, 2026	41.69	42.40	41.27	41.38	41.38	-1.19%	1,057,556
Jan 30, 2026	41.18	41.90	40.57	41.88	41.88	2.12%	845,785
Jan 29, 2026	41.35	42.10	40.58	41.01	41.01	-1.06%	911,376
Jan 28, 2026	42.74	42.95	41.41	41.45	41.45	-3.02%	727,385
Jan 27, 2026	42.80	42.87	40.88	42.74	42.74	0.38%	1,014,804
Jan 26, 2026	43.54	43.55	42.11	42.58	42.58	-1.73%	1,039,402
Jan 23, 2026	43.62	43.68	43.18	43.33	43.33	-0.21%	799,800
Jan 22, 2026	43.64	43.70	42.91	43.42	43.42	-0.25%	904,400
Jan 21, 2026	43.13	43.80	42.62	43.53	43.53	0.93%	1,067,810
Jan 20, 2026	43.78	44.40	42.80	43.13	43.13	-0.48%	1,734,600
Jan 19, 2026	42.70	43.54	42.67	43.34	43.34	1.12%	1,087,786
Jan 16, 2026	42.56	43.06	42.09	42.86	42.86	0.78%	1,028,800
Jan 15, 2026	41.75	42.53	41.53	42.53	42.53	1.89%	1,209,985