SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.58	30.65	29.11	29.60	29.60	-3.74%	11,866,790
May 11, 2026	31.32	31.76	30.25	30.75	30.75	-1.98%	15,287,720
May 8, 2026	29.80	31.77	29.53	31.37	31.37	4.17%	19,091,580
May 7, 2026	28.94	30.31	28.46	30.11	30.01	3.77%	19,835,997
May 6, 2026	28.67	29.60	28.33	29.02	28.92	2.68%	14,371,867
Apr 30, 2026	29.50	29.86	28.22	28.26	28.16	-6.35%	20,036,757
Apr 29, 2026	31.14	32.25	30.17	30.18	30.07	-4.39%	16,922,779
Apr 28, 2026	31.94	33.29	31.26	31.56	31.45	-1.58%	14,498,581
Apr 27, 2026	29.93	33.06	29.64	32.07	31.96	4.88%	23,907,379
Apr 24, 2026	31.29	31.84	30.36	30.58	30.47	-3.65%	16,956,757
Apr 23, 2026	33.29	33.84	31.49	31.74	31.62	-6.46%	26,538,189
Apr 22, 2026	32.39	36.39	32.20	33.93	33.81	3.56%	30,870,825
Apr 21, 2026	31.93	33.37	31.08	32.76	32.65	1.84%	23,317,657
Apr 20, 2026	32.86	33.32	31.93	32.17	32.06	-2.93%	21,660,603
Apr 17, 2026	32.12	33.81	30.55	33.14	33.02	2.09%	37,263,869
Apr 16, 2026	28.18	32.64	27.71	32.46	32.35	15.06%	40,011,383
Apr 15, 2026	29.48	31.75	28.00	28.21	28.11	-4.45%	34,999,803
Apr 14, 2026	27.57	29.83	26.79	29.53	29.42	7.99%	28,997,023
Apr 13, 2026	26.50	27.50	26.44	27.34	27.25	1.16%	15,818,711
Apr 10, 2026	26.79	27.30	26.40	27.03	26.93	-1.69%	20,536,963
Apr 9, 2026	25.71	27.64	25.47	27.49	27.40	4.65%	29,738,155
Apr 8, 2026	25.04	26.31	24.90	26.27	26.18	7.23%	26,046,649
Apr 7, 2026	24.41	25.29	24.32	24.50	24.41	-0.89%	15,841,783
Apr 3, 2026	25.36	25.88	24.72	24.72	24.63	-2.48%	16,942,043
Apr 2, 2026	24.86	25.90	24.84	25.35	25.26	0.20%	19,399,309
Apr 1, 2026	25.14	25.99	24.47	25.30	25.21	2.67%	25,203,331
Mar 31, 2026	23.89	25.23	23.61	24.64	24.56	4.33%	24,940,313
Mar 30, 2026	23.09	23.71	22.90	23.62	23.54	0.18%	8,133,562
Mar 27, 2026	23.41	23.95	23.07	23.58	23.49	-1.19%	10,160,789
Mar 26, 2026	23.93	24.73	23.69	23.86	23.78	-1.13%	12,361,078
Mar 25, 2026	23.55	24.64	23.55	24.14	24.05	2.24%	14,479,345
Mar 24, 2026	22.64	23.68	22.27	23.61	23.52	7.34%	18,001,185
Mar 23, 2026	22.15	23.11	21.85	21.99	21.91	-6.50%	16,106,747
Mar 20, 2026	25.35	25.54	23.45	23.52	23.44	-5.37%	21,962,849
Mar 19, 2026	25.57	25.76	24.47	24.86	24.77	-4.76%	25,529,769
Mar 18, 2026	23.63	27.84	23.63	26.10	26.01	10.73%	35,780,499
Mar 17, 2026	24.29	24.47	23.53	23.57	23.49	-4.02%	15,895,207
Mar 16, 2026	23.11	24.80	22.64	24.56	24.47	5.72%	23,493,021
Mar 13, 2026	23.49	23.69	23.02	23.23	23.15	-1.15%	11,061,679
Mar 12, 2026	24.31	24.69	23.29	23.50	23.42	-4.00%	13,830,279
Mar 11, 2026	24.18	25.23	24.18	24.48	24.39	0.20%	24,264,729
Mar 10, 2026	22.15	25.27	22.15	24.43	24.34	11.36%	29,768,605
Mar 9, 2026	21.68	22.01	21.24	21.94	21.86	-1.10%	8,534,558
Mar 6, 2026	21.14	22.46	20.74	22.18	22.10	5.22%	11,214,736
Mar 5, 2026	21.22	21.65	20.86	21.08	21.00	2.11%	8,517,001
Mar 4, 2026	20.39	21.21	20.39	20.64	20.57	-0.34%	8,218,127
Mar 3, 2026	21.93	22.14	20.63	20.71	20.64	-5.01%	10,424,364
Mar 2, 2026	22.14	22.41	21.58	21.81	21.73	-2.89%	11,447,382
Feb 27, 2026	22.90	23.06	22.33	22.46	22.38	-3.80%	14,029,413
Feb 26, 2026	21.81	23.69	21.81	23.34	23.26	6.45%	25,844,041