SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.35	17.98	16.90	16.97	16.97	-1.34%	769,600
Apr 1, 2026	16.88	17.45	16.88	17.20	17.20	2.99%	437,200
Mar 31, 2026	17.05	17.23	16.68	16.70	16.70	-1.88%	475,800
Mar 30, 2026	16.89	17.29	16.68	17.02	17.02	-0.58%	301,200
Mar 27, 2026	16.50	17.25	16.45	17.12	17.12	2.33%	362,500
Mar 26, 2026	17.71	17.85	16.25	16.73	16.73	-5.53%	1,283,300
Mar 25, 2026	17.57	17.88	17.32	17.71	17.71	2.25%	258,100
Mar 24, 2026	16.49	17.37	16.49	17.32	17.32	5.74%	534,100
Mar 23, 2026	16.99	16.99	16.13	16.38	16.38	-4.71%	779,400
Mar 20, 2026	17.74	17.75	16.99	17.19	17.19	-3.05%	1,084,400
Mar 19, 2026	18.40	18.40	17.68	17.73	17.73	-4.52%	1,042,300
Mar 18, 2026	18.64	18.67	18.00	18.57	18.57	-0.05%	710,500
Mar 17, 2026	18.81	19.12	18.53	18.58	18.58	-0.85%	540,300
Mar 16, 2026	19.18	19.19	18.71	18.74	18.74	-1.52%	504,700
Mar 13, 2026	18.96	19.44	18.96	19.03	19.03	-0.16%	646,200
Mar 12, 2026	19.59	19.60	19.01	19.06	19.06	-2.71%	680,900
Mar 11, 2026	20.13	20.13	19.56	19.59	19.59	-2.15%	871,100
Mar 10, 2026	20.24	21.50	19.68	20.02	20.02	0.10%	2,349,612
Mar 9, 2026	19.96	20.41	19.91	20.00	20.00	-0.94%	524,300
Mar 6, 2026	20.02	20.30	20.02	20.19	20.19	0.20%	353,100
Mar 5, 2026	19.89	20.22	19.79	20.15	20.15	1.87%	542,400
Mar 4, 2026	19.04	19.94	19.04	19.78	19.78	1.38%	491,712
Mar 3, 2026	20.19	20.34	19.50	19.51	19.51	-2.06%	755,800
Mar 2, 2026	20.20	20.50	19.58	19.92	19.92	-1.39%	637,900
Feb 27, 2026	19.80	20.20	19.60	20.20	20.20	2.07%	552,700
Feb 26, 2026	19.77	19.88	19.53	19.79	19.79	0.56%	530,900
Feb 25, 2026	19.70	19.88	19.53	19.68	19.68	-0.20%	487,100
Feb 24, 2026	19.72	19.91	19.18	19.72	19.72	0.61%	377,100
Feb 13, 2026	19.61	20.11	19.45	19.60	19.60	-1.06%	949,800
Feb 12, 2026	20.07	20.38	19.72	19.81	19.81	-	933,600
Feb 11, 2026	19.52	19.96	19.20	19.81	19.81	2.54%	725,700
Feb 10, 2026	19.08	19.60	18.85	19.32	19.32	1.74%	1,560,200
Feb 9, 2026	19.13	19.38	18.77	18.99	18.99	-	1,898,100
Feb 6, 2026	18.81	19.11	18.58	18.99	18.99	0.80%	321,400
Feb 5, 2026	18.48	19.23	18.35	18.84	18.84	2.06%	1,499,400
Feb 4, 2026	18.46	18.60	18.30	18.46	18.46	-	444,100
Feb 3, 2026	18.82	18.97	18.30	18.46	18.46	-1.70%	933,302
Feb 2, 2026	19.87	19.92	18.78	18.78	18.78	-5.49%	1,037,600
Jan 30, 2026	19.27	20.45	19.04	19.87	19.87	2.42%	873,700
Jan 29, 2026	19.38	20.05	19.10	19.40	19.40	0.15%	1,469,200
Jan 28, 2026	20.09	20.29	19.01	19.37	19.37	-3.68%	768,900
Jan 27, 2026	20.00	20.42	19.88	20.11	20.11	0.55%	520,500
Jan 26, 2026	20.01	20.25	19.83	20.00	20.00	-0.05%	488,900
Jan 23, 2026	19.77	20.21	19.77	20.01	20.01	0.50%	521,300
Jan 22, 2026	20.61	20.91	19.89	19.91	19.91	-3.35%	947,900
Jan 21, 2026	20.40	20.62	20.00	20.60	20.60	1.33%	727,600
Jan 20, 2026	19.88	20.53	19.75	20.33	20.33	3.04%	839,800
Jan 19, 2026	19.70	20.35	19.66	19.73	19.73	0.20%	778,966
Jan 16, 2026	20.50	20.60	19.54	19.69	19.69	-4.65%	849,700
Jan 15, 2026	20.45	20.75	20.05	20.65	20.65	0.98%	600,600