SHE:301293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.64	70.50	68.68	70.16	70.16	1.20%	10,134,040
May 7, 2026	66.66	69.68	66.38	69.33	69.33	3.79%	11,237,530
May 6, 2026	64.12	67.89	64.05	66.80	66.80	4.18%	10,422,100
Apr 30, 2026	63.59	64.49	63.55	64.12	64.12	0.38%	4,879,853
Apr 29, 2026	62.94	64.46	62.17	63.88	63.88	1.06%	5,700,264
Apr 28, 2026	65.01	65.65	63.02	63.21	63.21	-3.20%	7,345,670
Apr 27, 2026	65.51	66.07	64.63	65.30	65.30	-0.76%	5,145,189
Apr 24, 2026	66.60	67.15	65.43	65.80	65.80	-2.01%	6,140,076
Apr 23, 2026	68.80	70.58	66.42	67.15	67.15	-2.92%	9,444,298
Apr 22, 2026	68.10	69.25	66.60	69.17	69.17	0.44%	9,952,518
Apr 21, 2026	69.60	70.70	68.35	68.87	68.87	-1.74%	9,179,519
Apr 20, 2026	68.15	70.48	68.15	70.09	70.09	1.88%	7,433,508
Apr 17, 2026	69.00	69.32	68.44	68.80	68.80	-1.19%	5,582,123
Apr 16, 2026	68.34	69.66	67.80	69.63	69.63	1.61%	7,438,949
Apr 15, 2026	69.99	70.98	68.19	68.53	68.53	-1.88%	8,426,585
Apr 14, 2026	69.98	69.99	68.80	69.84	69.84	1.56%	8,306,016
Apr 13, 2026	67.51	69.33	67.38	68.77	68.77	1.01%	7,154,120
Apr 10, 2026	67.80	68.87	67.50	68.08	68.08	1.31%	7,243,068
Apr 9, 2026	68.00	68.06	66.70	67.20	67.20	-2.82%	7,424,356
Apr 8, 2026	66.38	69.18	66.28	69.15	69.15	7.03%	11,763,820
Apr 7, 2026	64.67	65.57	63.44	64.61	64.61	-0.75%	6,148,581
Apr 3, 2026	67.20	67.67	65.00	65.10	65.10	-5.28%	10,111,460
Apr 2, 2026	70.00	71.47	68.39	68.73	68.73	1.42%	16,279,160
Apr 1, 2026	66.49	68.26	65.82	67.77	67.77	3.91%	9,426,790
Mar 31, 2026	66.37	67.79	65.22	65.22	65.22	-1.92%	6,805,460
Mar 30, 2026	65.60	66.85	65.21	66.50	66.50	-1.36%	6,981,001
Mar 27, 2026	66.68	68.59	66.50	67.42	67.42	-0.12%	7,373,753
Mar 26, 2026	69.72	70.69	67.20	67.50	67.50	-2.12%	9,035,694
Mar 25, 2026	67.50	70.00	67.41	68.96	68.96	2.04%	8,762,529
Mar 24, 2026	67.00	67.99	65.73	67.58	67.58	2.81%	10,397,850
Mar 23, 2026	67.99	69.29	65.00	65.73	65.73	-5.63%	10,525,370
Mar 20, 2026	72.75	73.19	69.57	69.65	69.65	-3.96%	11,134,870
Mar 19, 2026	74.51	74.52	72.00	72.52	72.52	-4.58%	12,819,250
Mar 18, 2026	75.78	77.38	74.50	76.00	76.00	0.11%	12,844,340
Mar 17, 2026	81.02	81.45	75.83	75.92	75.92	-6.85%	22,961,190
Mar 16, 2026	86.98	94.38	81.49	81.50	81.50	-7.15%	32,829,090
Mar 13, 2026	83.50	95.45	81.17	87.78	87.78	3.23%	30,813,370
Mar 12, 2026	80.50	86.00	79.43	85.03	85.03	3.09%	24,906,490
Mar 11, 2026	79.00	84.44	77.00	82.48	82.48	5.96%	29,482,520
Mar 10, 2026	78.10	79.03	76.57	77.84	77.84	-0.09%	14,184,720
Mar 9, 2026	73.70	78.34	73.70	77.91	77.91	0.89%	17,857,030
Mar 6, 2026	73.86	80.70	73.78	77.22	77.22	4.32%	23,974,730
Mar 5, 2026	72.36	76.66	71.75	74.02	74.02	4.59%	18,529,749
Mar 4, 2026	69.22	72.08	69.22	70.77	70.77	0.10%	6,778,109
Mar 3, 2026	76.67	77.90	70.33	70.70	70.70	-7.88%	15,732,100
Mar 2, 2026	75.80	77.66	74.80	76.75	76.75	-0.70%	10,719,000
Feb 27, 2026	75.48	77.80	75.37	77.29	77.29	1.55%	9,840,861
Feb 26, 2026	77.26	77.26	75.00	76.11	76.11	-1.49%	9,658,746
Feb 25, 2026	75.58	78.00	75.57	77.26	77.26	1.97%	9,899,663
Feb 24, 2026	79.68	79.68	73.40	75.77	75.77	-4.91%	15,502,290