SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.68	17.71	17.27	17.27	17.27	-2.26%	432,400
Apr 27, 2026	17.99	18.17	17.63	17.67	17.67	-1.78%	607,900
Apr 24, 2026	18.26	18.26	17.60	17.99	17.99	-1.75%	757,428
Apr 23, 2026	18.95	18.95	18.31	18.31	18.31	-2.40%	453,900
Apr 22, 2026	18.73	19.12	18.66	18.76	18.76	0.05%	510,700
Apr 21, 2026	19.03	19.18	18.39	18.75	18.75	-1.47%	910,100
Apr 20, 2026	18.60	19.70	18.60	19.03	19.03	2.64%	984,200
Apr 17, 2026	18.69	18.74	18.51	18.54	18.54	-0.05%	351,000
Apr 16, 2026	18.61	18.80	18.50	18.55	18.55	-0.64%	570,800
Apr 15, 2026	19.17	19.37	18.54	18.67	18.67	-2.35%	773,500
Apr 14, 2026	18.56	19.42	18.56	19.12	19.12	3.07%	1,104,900
Apr 13, 2026	17.41	18.85	17.32	18.55	18.55	6.00%	1,012,500
Apr 10, 2026	17.18	17.70	17.10	17.50	17.50	2.94%	492,300
Apr 9, 2026	17.30	17.42	17.00	17.00	17.00	-1.79%	250,500
Apr 8, 2026	17.00	17.49	17.00	17.31	17.31	2.91%	493,400
Apr 7, 2026	16.59	16.97	16.42	16.82	16.82	0.84%	380,500
Apr 3, 2026	17.01	17.19	16.65	16.68	16.68	-1.71%	337,100
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