SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.01	27.38	26.71	27.26	27.26	2.40%	1,296,062
Mar 31, 2026	27.01	27.86	26.60	26.62	26.62	-1.44%	1,564,262
Mar 30, 2026	26.00	27.20	25.41	27.01	27.01	2.86%	2,261,200
Mar 27, 2026	25.34	26.32	25.10	26.26	26.26	2.42%	934,100
Mar 26, 2026	26.28	26.48	25.43	25.64	25.64	-2.14%	929,235
Mar 25, 2026	25.99	26.50	25.82	26.20	26.20	1.71%	1,236,500
Mar 24, 2026	25.40	25.76	24.40	25.76	25.76	5.06%	1,595,362
Mar 23, 2026	26.38	26.59	24.31	24.52	24.52	-8.78%	2,986,899
Mar 20, 2026	27.02	27.65	26.60	26.88	26.88	-0.52%	1,819,563
Mar 19, 2026	28.10	28.16	26.93	27.02	27.02	-4.52%	1,826,100
Mar 18, 2026	27.65	28.36	27.51	28.30	28.30	2.35%	1,398,061
Mar 17, 2026	28.80	28.85	27.65	27.65	27.65	-3.29%	1,821,086
Mar 16, 2026	29.23	29.81	28.45	28.59	28.59	-2.09%	2,507,295
Mar 13, 2026	29.69	29.70	28.88	29.20	29.20	-1.75%	3,375,385
Mar 12, 2026	28.36	30.64	28.36	29.72	29.72	4.83%	6,064,320
Mar 11, 2026	28.61	28.62	28.21	28.35	28.35	-0.42%	1,194,700
Mar 10, 2026	27.68	28.94	27.38	28.47	28.47	3.98%	1,528,020
Mar 9, 2026	27.61	27.88	27.15	27.38	27.38	-2.18%	1,368,205
Mar 6, 2026	27.07	28.07	27.07	27.99	27.99	2.68%	1,207,105
Mar 5, 2026	27.14	27.50	27.03	27.26	27.26	2.33%	1,009,000
Mar 4, 2026	27.43	27.44	26.60	26.64	26.64	-2.24%	1,617,500
Mar 3, 2026	28.04	28.30	27.25	27.25	27.25	-2.68%	1,776,100
Mar 2, 2026	28.70	29.10	27.70	28.00	28.00	-3.85%	2,476,221
Feb 27, 2026	29.16	29.35	29.01	29.12	29.12	-0.34%	1,437,600
Feb 26, 2026	29.14	29.49	29.02	29.22	29.22	0.45%	1,415,000
Feb 25, 2026	29.71	29.71	29.07	29.09	29.09	-1.46%	1,099,595
Feb 24, 2026	29.53	29.88	28.95	29.52	29.52	-	1,423,395
Feb 13, 2026	29.34	29.92	29.25	29.52	29.52	0.31%	1,578,200
Feb 12, 2026	29.68	29.85	29.06	29.43	29.43	-1.04%	2,457,400
Feb 11, 2026	29.08	29.85	29.06	29.74	29.74	1.78%	1,763,300
Feb 10, 2026	29.09	29.65	28.95	29.22	29.22	0.55%	1,893,291
Feb 9, 2026	29.00	29.10	28.83	29.06	29.06	0.24%	1,478,985
Feb 6, 2026	29.05	29.30	28.86	28.99	28.99	0.62%	1,888,930
Feb 5, 2026	28.93	29.28	28.75	28.81	28.81	-0.41%	893,208
Feb 4, 2026	28.94	29.19	28.62	28.93	28.93	-0.21%	1,270,015
Feb 3, 2026	28.63	29.19	28.54	28.99	28.99	1.76%	1,505,591
Feb 2, 2026	28.93	29.28	28.42	28.49	28.49	-1.62%	1,463,600
Jan 30, 2026	28.55	29.20	28.14	28.96	28.96	2.01%	1,424,291
Jan 29, 2026	28.39	28.88	28.01	28.39	28.39	-0.77%	1,259,100
Jan 28, 2026	28.76	29.37	28.44	28.61	28.61	-	2,361,900
Jan 27, 2026	28.99	28.99	27.94	28.61	28.61	-0.31%	1,889,700
Jan 26, 2026	28.92	28.95	28.41	28.70	28.70	-0.42%	1,522,000
Jan 23, 2026	28.74	28.99	28.28	28.82	28.82	0.03%	2,289,796
Jan 22, 2026	28.99	29.19	28.81	28.81	28.81	-0.96%	1,606,600
Jan 21, 2026	28.99	29.36	28.65	29.09	29.09	0.87%	1,845,100
Jan 20, 2026	28.93	29.10	28.70	28.84	28.84	-0.69%	1,414,600
Jan 19, 2026	28.15	29.39	28.14	29.04	29.04	3.16%	3,384,980
Jan 16, 2026	28.40	28.49	27.58	28.15	28.15	0.86%	2,574,300
Jan 15, 2026	26.90	28.10	26.62	27.91	27.91	3.79%	3,850,356
Jan 14, 2026	26.85	27.30	26.60	26.89	26.89	-0.19%	2,705,636