SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	29.07	29.96	28.85	29.70	29.70	1.82%	2,844,830
Apr 28, 2026	29.59	29.59	28.92	29.17	29.17	-0.78%	2,471,886
Apr 27, 2026	29.22	29.44	28.61	29.40	29.40	-0.41%	3,113,161
Apr 24, 2026	28.89	29.68	28.70	29.52	29.52	1.62%	3,227,608
Apr 23, 2026	28.60	29.37	28.15	29.05	29.05	2.83%	4,464,548
Apr 22, 2026	28.79	29.44	28.21	28.25	28.25	-3.58%	3,944,242
Apr 21, 2026	28.45	30.68	28.45	29.30	29.30	4.20%	4,686,800
Apr 20, 2026	27.76	28.21	27.40	28.12	28.12	1.85%	1,715,139
Apr 17, 2026	27.80	27.80	27.40	27.61	27.61	-0.18%	1,031,700
Apr 16, 2026	27.60	27.97	26.96	27.66	27.66	0.14%	1,583,000
Apr 15, 2026	27.24	28.28	27.02	27.62	27.62	2.45%	1,818,025
Apr 14, 2026	27.12	27.24	26.60	26.96	26.96	-0.04%	1,130,900
Apr 13, 2026	27.48	27.48	26.68	26.97	26.97	-2.28%	1,339,109
Apr 10, 2026	27.28	27.78	27.22	27.60	27.60	1.66%	1,018,100
Apr 9, 2026	27.75	27.78	27.10	27.15	27.15	-1.67%	911,262
Apr 8, 2026	27.50	27.80	27.06	27.61	27.61	2.64%	1,540,962
Apr 7, 2026	26.35	27.35	26.25	26.90	26.90	2.09%	1,359,000
Apr 3, 2026	26.85	27.30	26.20	26.35	26.35	-2.48%	1,324,500
Apr 2, 2026	27.26	27.66	26.80	27.02	27.02	-0.88%	1,331,919
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