SHE:301273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	31.16	32.66	30.80	31.60	31.60	1.74%	1,396,900
Apr 17, 2026	30.88	31.74	30.20	31.06	31.06	1.80%	1,673,600
Apr 16, 2026	30.39	30.73	29.56	30.51	30.51	2.18%	1,386,708
Apr 15, 2026	31.30	31.30	29.69	29.86	29.86	-4.23%	1,175,600
Apr 14, 2026	30.93	31.32	30.14	31.18	31.18	0.65%	1,659,300
Apr 13, 2026	30.53	30.98	29.84	30.98	30.98	0.68%	1,293,804
Apr 10, 2026	30.22	30.80	29.68	30.77	30.77	3.01%	1,736,900
Apr 9, 2026	31.06	31.65	29.60	29.87	29.87	-3.18%	1,658,700
Apr 8, 2026	33.85	33.85	30.03	30.85	30.85	6.16%	1,782,300
Apr 7, 2026	28.38	29.28	27.80	29.06	29.06	3.64%	1,135,400
Apr 3, 2026	29.11	29.27	27.65	28.04	28.04	-3.58%	1,007,200
Apr 2, 2026	29.53	30.00	28.78	29.08	29.08	-1.82%	1,101,379
Apr 1, 2026	30.12	30.48	29.38	29.62	29.62	0.34%	909,923
Mar 31, 2026	30.54	30.66	29.39	29.52	29.52	-0.94%	1,226,500
Mar 30, 2026	29.72	30.17	29.15	29.80	29.80	-0.13%	1,526,130
Mar 27, 2026	29.10	30.18	28.60	29.84	29.84	1.81%	1,043,700
Mar 26, 2026	30.00	30.55	28.90	29.31	29.31	-2.98%	1,093,348
Mar 25, 2026	29.21	30.55	29.18	30.21	30.21	3.71%	1,291,613
Mar 24, 2026	28.31	29.19	27.24	29.13	29.13	6.86%	1,968,330
Mar 23, 2026	29.54	29.54	26.80	27.26	27.26	-8.58%	2,242,607
Mar 20, 2026	31.64	31.94	29.69	29.82	29.82	-4.61%	1,626,700
Mar 19, 2026	32.60	33.30	31.05	31.26	31.26	-3.58%	1,303,300
Mar 18, 2026	31.73	32.57	31.44	32.42	32.42	3.12%	1,710,504
Mar 17, 2026	33.71	33.71	31.31	31.44	31.44	-5.76%	1,753,522
Mar 16, 2026	34.10	34.11	32.56	33.36	33.36	-0.45%	2,570,256
Mar 13, 2026	35.35	37.46	33.34	33.51	33.51	-5.66%	3,889,000
Mar 12, 2026	34.46	38.74	33.92	35.52	35.52	4.72%	4,452,299
Mar 11, 2026	32.74	34.50	32.31	33.92	33.92	3.60%	2,748,350
Mar 10, 2026	34.71	34.71	31.92	32.74	32.74	5.82%	1,902,923
Mar 9, 2026	30.78	31.25	29.97	30.94	30.94	-2.40%	1,257,058
Mar 6, 2026	30.70	31.76	30.49	31.70	31.70	3.16%	1,242,400
Mar 5, 2026	31.13	31.70	30.27	30.73	30.73	1.52%	910,614
Mar 4, 2026	30.85	31.04	29.50	30.27	30.27	-1.88%	1,224,255
Mar 3, 2026	31.97	32.04	30.45	30.85	30.85	-1.41%	1,738,955
Mar 2, 2026	31.98	32.59	30.71	31.29	31.29	-3.99%	1,451,204
Feb 27, 2026	32.56	32.73	32.10	32.59	32.59	0.12%	861,200
Feb 26, 2026	32.54	32.60	32.00	32.55	32.55	0.68%	786,230
Feb 25, 2026	32.80	32.89	32.04	32.33	32.33	-0.92%	1,059,200
Feb 24, 2026	31.77	32.79	31.58	32.63	32.63	3.98%	1,426,200
Feb 13, 2026	31.89	32.06	30.94	31.38	31.38	-2.03%	1,584,600
Feb 12, 2026	32.26	32.40	31.27	32.03	32.03	0.03%	1,007,500
Feb 11, 2026	31.64	32.20	31.47	32.02	32.02	1.17%	922,765
Feb 10, 2026	32.11	32.41	31.30	31.65	31.65	-1.43%	1,104,900
Feb 9, 2026	31.40	32.16	31.10	32.11	32.11	3.21%	1,157,924
Feb 6, 2026	30.55	31.50	30.20	31.11	31.11	1.73%	1,421,500
Feb 5, 2026	30.73	31.57	30.33	30.58	30.58	-0.49%	1,310,773
Feb 4, 2026	30.69	31.27	30.28	30.73	30.73	0.75%	1,732,413
Feb 3, 2026	29.67	30.88	29.24	30.50	30.50	4.70%	2,327,748
Feb 2, 2026	30.11	30.44	29.09	29.13	29.13	-3.25%	1,887,600
Jan 30, 2026	29.36	30.50	29.12	30.11	30.11	2.59%	1,272,500