SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	44.97	47.34	42.77	46.40	46.40	2.09%	26,617,050
Apr 16, 2026	39.45	45.70	38.80	45.45	45.45	15.06%	28,579,560
Apr 15, 2026	41.27	44.45	39.20	39.50	39.50	-4.45%	24,999,860
Apr 14, 2026	38.60	41.76	37.50	41.34	41.34	7.99%	20,712,160
Apr 13, 2026	37.10	38.50	37.02	38.28	38.28	1.16%	11,299,080
Apr 10, 2026	37.50	38.22	36.96	37.84	37.84	-1.69%	14,669,264
Apr 9, 2026	36.00	38.69	35.66	38.49	38.49	4.65%	21,241,545
Apr 8, 2026	35.06	36.84	34.86	36.78	36.78	7.23%	18,604,758
Apr 7, 2026	34.17	35.40	34.05	34.30	34.30	-0.90%	11,315,560
Apr 3, 2026	35.50	36.23	34.61	34.61	34.61	-2.48%	12,102,063
Apr 2, 2026	34.81	36.26	34.77	35.49	35.49	0.20%	13,856,656
Apr 1, 2026	35.20	36.38	34.26	35.42	35.42	2.67%	18,004,485
Mar 31, 2026	33.44	35.32	33.06	34.50	34.50	4.32%	17,814,510
Mar 30, 2026	32.33	33.19	32.06	33.07	33.07	0.18%	5,809,688
Mar 27, 2026	32.78	33.53	32.30	33.01	33.01	-1.20%	7,257,707
Mar 26, 2026	33.50	34.62	33.16	33.41	33.41	-1.12%	8,829,342
Mar 25, 2026	32.97	34.49	32.97	33.79	33.79	2.24%	10,346,794
Mar 24, 2026	31.69	33.15	31.18	33.05	33.05	7.34%	12,859,396
Mar 23, 2026	31.01	32.36	30.59	30.79	30.79	-6.50%	11,504,820
Mar 20, 2026	35.49	35.76	32.83	32.93	32.93	-5.37%	15,687,754
Mar 19, 2026	35.80	36.07	34.26	34.80	34.80	-4.76%	18,235,555
Mar 18, 2026	33.08	38.98	33.08	36.54	36.54	10.73%	25,557,500
Mar 17, 2026	34.00	34.26	32.94	33.00	33.00	-4.01%	11,353,727
Mar 16, 2026	32.36	34.72	31.70	34.38	34.38	5.72%	16,780,730
Mar 13, 2026	32.88	33.17	32.23	32.52	32.52	-1.16%	7,901,200
Mar 12, 2026	34.03	34.56	32.60	32.90	32.90	-4.00%	9,878,771
Mar 11, 2026	33.85	35.32	33.85	34.27	34.27	0.20%	17,331,956
Mar 10, 2026	31.01	35.38	31.01	34.20	34.20	11.36%	21,265,592
Mar 9, 2026	30.35	30.82	29.73	30.71	30.71	-1.10%	6,096,114
Mar 6, 2026	29.60	31.45	29.03	31.05	31.05	5.22%	8,010,526
Mar 5, 2026	29.71	30.31	29.20	29.51	29.51	2.11%	6,083,573
Mar 4, 2026	28.55	29.70	28.55	28.90	28.90	-0.34%	5,870,091
Mar 3, 2026	30.70	30.99	28.88	29.00	29.00	-5.01%	7,445,975
Mar 2, 2026	31.00	31.38	30.21	30.53	30.53	-2.89%	8,176,702
Feb 27, 2026	32.06	32.28	31.26	31.44	31.44	-3.79%	10,021,010
Feb 26, 2026	30.54	33.17	30.54	32.68	32.68	6.45%	18,460,030
Feb 25, 2026	29.76	30.77	29.36	30.70	30.70	3.72%	9,545,878
Feb 24, 2026	28.98	29.87	28.74	29.60	29.60	3.42%	6,103,133
Feb 13, 2026	28.43	29.08	28.43	28.62	28.62	0.07%	3,173,928
Feb 12, 2026	28.37	28.73	28.23	28.60	28.60	0.78%	2,651,157
Feb 11, 2026	28.38	28.96	28.31	28.38	28.38	0.04%	2,927,105
Feb 10, 2026	28.17	28.88	28.01	28.37	28.37	0.71%	3,361,857
Feb 9, 2026	27.86	28.23	27.80	28.17	28.17	2.44%	2,471,712
Feb 6, 2026	27.41	28.07	27.18	27.50	27.50	-0.18%	2,912,100
Feb 5, 2026	28.22	28.29	27.44	27.55	27.55	-1.99%	3,052,257
Feb 4, 2026	28.33	28.64	27.74	28.11	28.11	-0.92%	2,804,400
Feb 3, 2026	27.63	28.46	27.59	28.37	28.37	3.58%	3,900,800
Feb 2, 2026	28.01	28.26	27.37	27.39	27.39	-1.93%	2,942,200
Jan 30, 2026	27.78	28.15	27.10	27.93	27.93	0.40%	4,360,637
Jan 29, 2026	28.92	28.93	27.71	27.82	27.82	-3.94%	5,942,914