SHE:301279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.58	24.81	22.35	24.35	24.35	7.74%	5,167,061
May 6, 2026	22.47	22.76	22.30	22.60	22.60	0.69%	1,936,985
Apr 30, 2026	22.54	22.58	22.18	22.45	22.25	-0.51%	1,190,321
Apr 29, 2026	22.15	22.61	21.76	22.56	22.37	2.23%	1,607,699
Apr 28, 2026	22.45	22.69	21.89	22.07	21.88	-2.38%	1,350,765
Apr 27, 2026	22.12	22.65	21.90	22.61	22.41	2.66%	1,704,311
Apr 24, 2026	21.82	22.22	21.61	22.02	21.83	-0.45%	1,372,722
Apr 23, 2026	22.66	23.02	21.92	22.12	21.93	-3.26%	2,616,513
Apr 22, 2026	22.72	23.05	22.51	22.87	22.67	0.20%	1,569,831
Apr 21, 2026	22.82	23.21	22.55	22.82	22.63	-0.30%	1,436,450
Apr 20, 2026	22.89	23.00	22.41	22.89	22.70	0.40%	1,837,702
Apr 17, 2026	22.15	23.05	21.95	22.80	22.60	2.85%	3,410,739
Apr 16, 2026	21.46	22.36	20.94	22.17	21.98	4.23%	3,214,300
Apr 15, 2026	21.64	21.66	21.13	21.27	21.09	-0.93%	1,262,235
Apr 14, 2026	21.36	21.50	21.08	21.47	21.29	1.68%	1,488,123
Apr 13, 2026	21.10	21.21	20.82	21.12	20.93	-0.26%	1,460,776
Apr 10, 2026	21.05	21.49	21.05	21.17	20.99	0.51%	1,539,484
Apr 9, 2026	21.58	21.58	20.89	21.06	20.88	-2.56%	2,832,375
Apr 8, 2026	20.57	22.10	20.48	21.62	21.43	8.37%	4,635,566
Apr 7, 2026	20.20	20.23	19.54	19.95	19.78	1.33%	2,049,190
Apr 3, 2026	20.28	20.71	19.55	19.69	19.52	-2.70%	2,036,773
Apr 2, 2026	20.96	21.27	20.09	20.23	20.06	-3.45%	2,748,794
Apr 1, 2026	21.54	21.73	20.88	20.95	20.77	-0.65%	2,730,195
Mar 31, 2026	21.15	21.58	20.92	21.09	20.91	1.89%	3,677,557
Mar 30, 2026	20.42	20.75	20.23	20.70	20.52	0.49%	1,539,785
Mar 27, 2026	20.27	20.65	19.98	20.60	20.42	1.44%	1,438,788
Mar 26, 2026	20.71	20.88	20.16	20.31	20.13	-1.82%	1,544,114
Mar 25, 2026	20.70	20.85	20.43	20.69	20.51	0.68%	1,535,170
Mar 24, 2026	19.89	20.55	19.72	20.55	20.37	5.57%	3,051,022
Mar 23, 2026	20.28	20.66	19.31	19.46	19.29	-6.54%	2,948,441
Mar 20, 2026	21.49	21.75	20.78	20.82	20.64	-2.28%	1,821,443
Mar 19, 2026	21.83	21.86	21.24	21.31	21.13	-3.35%	1,806,459
Mar 18, 2026	21.73	22.05	21.52	22.05	21.86	2.10%	1,444,534
Mar 17, 2026	22.32	22.32	21.54	21.59	21.41	-2.44%	1,797,248
Mar 16, 2026	22.38	22.46	21.92	22.13	21.94	-0.41%	1,655,975
Mar 13, 2026	22.33	22.65	22.07	22.22	22.03	-0.41%	1,538,420
Mar 12, 2026	23.22	23.42	22.32	22.32	22.12	-3.88%	2,552,782
Mar 11, 2026	23.65	23.93	23.21	23.22	23.02	-1.95%	1,808,934
Mar 10, 2026	23.40	23.68	23.09	23.68	23.47	2.94%	1,432,405
Mar 9, 2026	22.97	23.20	22.36	23.00	22.80	-0.53%	2,038,270
Mar 6, 2026	22.66	23.15	22.45	23.12	22.92	2.25%	1,305,824
Mar 5, 2026	22.72	22.99	22.50	22.62	22.42	1.34%	1,405,937
Mar 4, 2026	22.48	22.62	22.01	22.32	22.12	-0.72%	1,771,237
Mar 3, 2026	23.10	23.50	22.48	22.48	22.28	-2.70%	2,778,153
Mar 2, 2026	23.69	23.85	22.85	23.10	22.90	-3.81%	2,685,051
Feb 27, 2026	23.75	24.09	23.62	24.02	23.81	0.48%	1,406,457
Feb 26, 2026	24.07	24.25	23.63	23.90	23.70	-0.70%	1,601,067
Feb 25, 2026	24.13	24.20	23.89	24.07	23.86	-0.16%	1,330,641
Feb 24, 2026	24.33	24.43	24.01	24.11	23.90	0.13%	1,796,210
Feb 13, 2026	24.03	24.43	24.00	24.08	23.87	-	1,202,097