SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	42.40	42.52	41.78	42.22	42.22	0.24%	811,509
Apr 13, 2026	42.04	42.28	41.75	42.12	42.12	0.19%	1,053,391
Apr 10, 2026	42.04	42.43	41.70	42.04	42.04	0.02%	1,266,900
Apr 9, 2026	41.91	42.80	41.75	42.03	42.03	-0.71%	1,544,466
Apr 8, 2026	42.12	42.67	41.71	42.33	42.33	-0.38%	2,480,700
Apr 7, 2026	39.98	42.96	39.78	42.49	42.49	7.08%	2,050,282
Apr 3, 2026	41.38	41.50	39.62	39.68	39.68	-3.81%	716,940
Apr 2, 2026	41.73	42.50	41.01	41.25	41.25	-1.15%	1,048,053
Apr 1, 2026	43.05	43.10	41.38	41.73	41.73	0.07%	919,500
Mar 31, 2026	41.70	42.88	41.67	41.70	41.70	-0.07%	841,700
Mar 30, 2026	40.95	41.78	40.90	41.73	41.73	1.51%	743,550
Mar 27, 2026	40.40	41.29	40.03	41.11	41.11	1.58%	719,377
Mar 26, 2026	41.50	42.30	40.19	40.47	40.47	-2.90%	1,047,400
Mar 25, 2026	40.40	41.82	40.40	41.68	41.68	3.17%	1,013,373
Mar 24, 2026	38.96	40.55	38.30	40.40	40.40	6.15%	1,706,900
Mar 23, 2026	40.09	40.21	37.61	38.06	38.06	-7.53%	1,875,990
Mar 20, 2026	42.01	42.97	41.12	41.16	41.16	-2.02%	738,400
Mar 19, 2026	43.02	43.26	41.71	42.01	42.01	-3.40%	740,700
Mar 18, 2026	42.64	43.66	42.41	43.49	43.49	2.47%	722,000
Mar 17, 2026	43.78	44.14	42.43	42.44	42.44	-3.04%	723,200
Mar 16, 2026	42.92	44.95	42.39	43.77	43.77	1.98%	1,043,900
Mar 13, 2026	42.93	43.95	42.92	42.92	42.92	-0.35%	694,273
Mar 12, 2026	44.10	44.30	42.88	43.07	43.07	-2.36%	665,950
Mar 11, 2026	45.24	45.28	44.00	44.11	44.11	-1.45%	597,900
Mar 10, 2026	43.21	44.80	43.21	44.76	44.76	4.02%	849,500
Mar 9, 2026	43.56	43.78	42.01	43.03	43.03	-1.71%	994,500
Mar 6, 2026	42.82	44.08	42.36	43.78	43.78	2.58%	700,824
Mar 5, 2026	42.97	43.39	42.36	42.68	42.68	0.83%	620,834
Mar 4, 2026	42.88	42.99	42.00	42.33	42.33	-1.28%	990,800
Mar 3, 2026	44.44	44.81	42.88	42.88	42.88	-3.51%	1,017,236
Mar 2, 2026	45.00	46.75	44.01	44.44	44.44	-1.38%	1,740,175
Feb 27, 2026	46.15	46.17	44.73	45.06	45.06	-2.13%	828,000
Feb 26, 2026	46.26	46.52	45.85	46.04	46.04	-0.11%	767,230
Feb 25, 2026	46.79	46.79	46.09	46.09	46.09	-0.95%	691,900
Feb 24, 2026	45.70	46.53	45.60	46.53	46.53	2.22%	913,330
Feb 13, 2026	45.95	46.24	45.48	45.52	45.52	-0.02%	667,300
Feb 12, 2026	46.19	46.19	45.33	45.53	45.53	-0.91%	734,000
Feb 11, 2026	46.29	46.48	45.93	45.95	45.95	-0.73%	763,500
Feb 10, 2026	46.45	46.87	46.16	46.29	46.29	-0.34%	623,100
Feb 9, 2026	46.40	46.45	45.50	46.45	46.45	0.98%	769,600
Feb 6, 2026	45.83	46.66	45.07	46.00	46.00	0.41%	849,500
Feb 5, 2026	45.50	46.46	45.26	45.81	45.81	0.37%	992,700
Feb 4, 2026	45.58	46.30	45.22	45.64	45.64	0.04%	762,600
Feb 3, 2026	44.75	45.62	44.75	45.62	45.62	2.17%	811,200
Feb 2, 2026	45.27	45.84	44.62	44.65	44.65	-1.63%	1,031,800
Jan 30, 2026	44.49	45.45	43.85	45.39	45.39	2.02%	992,250
Jan 29, 2026	45.03	45.88	44.18	44.49	44.49	0.14%	1,269,980
Jan 28, 2026	44.47	45.80	43.80	44.43	44.43	-0.56%	1,345,104
Jan 27, 2026	44.70	45.18	43.36	44.68	44.68	-0.31%	1,044,492
Jan 26, 2026	45.41	45.50	44.20	44.82	44.82	-2.16%	1,563,100