SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.00	45.13	41.60	44.26	44.26	3.29%	25,145,540
Apr 28, 2026	40.28	44.28	40.28	42.85	42.85	6.94%	27,127,940
Apr 27, 2026	39.70	40.64	39.30	40.07	40.07	1.52%	13,245,480
Apr 24, 2026	41.11	41.65	39.00	39.47	39.47	-4.73%	14,516,150
Apr 23, 2026	44.00	44.28	39.99	41.43	41.43	-2.29%	21,561,650
Apr 22, 2026	40.05	43.43	39.45	42.40	42.40	5.74%	30,107,140
Apr 21, 2026	38.39	40.40	37.80	40.10	40.10	3.06%	17,321,030
Apr 20, 2026	37.00	39.30	36.81	38.91	38.91	4.20%	17,156,190
Apr 17, 2026	34.54	39.18	34.15	37.34	37.34	7.61%	20,463,260
Apr 16, 2026	34.93	34.95	34.48	34.70	34.70	-0.34%	3,345,223
Apr 15, 2026	35.50	35.80	34.75	34.82	34.82	-1.86%	2,951,102
Apr 14, 2026	34.95	35.54	34.92	35.48	35.48	1.81%	3,843,308
Apr 13, 2026	34.90	35.26	34.74	34.85	34.85	-0.14%	2,972,347
Apr 10, 2026	34.81	35.25	34.80	34.90	34.90	1.28%	3,720,843
Apr 9, 2026	34.23	35.11	34.16	34.46	34.46	-0.63%	4,030,857
Apr 8, 2026	34.15	34.78	33.84	34.68	34.68	3.80%	4,586,387
Apr 7, 2026	33.40	33.93	33.40	33.41	33.41	0.91%	2,592,170
Apr 3, 2026	33.07	33.62	33.02	33.11	33.11	0.49%	2,374,427
Apr 2, 2026	33.83	34.01	32.80	32.95	32.95	-3.12%	3,911,950
Apr 1, 2026	33.59	34.22	33.45	34.01	34.01	3.22%	3,707,294
Mar 31, 2026	33.27	33.68	32.89	32.95	32.95	-1.23%	2,585,700
Mar 30, 2026	32.58	33.48	32.37	33.36	33.36	0.91%	2,879,971
Mar 27, 2026	32.13	33.24	32.07	33.06	33.06	1.10%	2,448,328
Mar 26, 2026	33.36	33.69	32.66	32.70	32.70	-2.39%	2,908,546
Mar 25, 2026	33.43	34.09	33.40	33.50	33.50	0.36%	3,270,230
Mar 24, 2026	33.51	33.70	32.45	33.38	33.38	1.24%	3,338,747
Mar 23, 2026	34.00	34.44	32.63	32.97	32.97	-4.79%	5,217,972
Mar 20, 2026	35.04	35.78	34.63	34.63	34.63	-1.17%	4,592,362
Mar 19, 2026	35.30	35.56	34.88	35.04	35.04	-2.12%	3,397,194
Mar 18, 2026	35.14	35.95	35.14	35.80	35.80	2.67%	5,484,776
Mar 17, 2026	35.71	35.87	34.81	34.87	34.87	-2.46%	3,837,221
Mar 16, 2026	34.95	35.80	34.71	35.75	35.75	2.32%	4,258,316
Mar 13, 2026	35.40	35.60	34.83	34.94	34.94	-1.61%	3,931,880
Mar 12, 2026	36.26	36.44	35.21	35.51	35.51	-2.31%	3,901,877
Mar 11, 2026	36.85	37.00	36.18	36.35	36.35	-1.20%	3,371,245
Mar 10, 2026	36.39	36.98	36.30	36.79	36.79	2.37%	3,716,365
Mar 9, 2026	35.80	36.24	34.90	35.94	35.94	-1.32%	4,562,454
Mar 6, 2026	35.72	36.45	35.62	36.42	36.42	1.19%	3,771,895
Mar 5, 2026	35.49	36.29	35.24	35.99	35.99	3.06%	5,517,230
Mar 4, 2026	35.60	35.75	34.70	34.92	34.92	-3.16%	9,149,331
Mar 3, 2026	38.75	39.06	36.00	36.06	36.06	-6.68%	8,571,041
Mar 2, 2026	39.33	39.94	38.63	38.64	38.64	-3.52%	5,266,707
Feb 27, 2026	40.45	40.53	39.80	40.05	40.05	-1.84%	4,922,084
Feb 26, 2026	40.61	40.93	40.04	40.80	40.80	0.54%	5,579,075
Feb 25, 2026	40.68	40.84	40.04	40.58	40.58	0.30%	5,300,668
Feb 24, 2026	40.57	40.85	39.90	40.46	40.46	0.60%	5,039,135
Feb 13, 2026	39.95	40.98	39.90	40.22	40.22	0.17%	6,629,600
Feb 12, 2026	39.30	40.45	39.06	40.15	40.15	2.32%	6,559,866
Feb 11, 2026	39.51	39.76	39.16	39.24	39.24	-1.06%	3,464,989
Feb 10, 2026	39.40	40.10	39.12	39.66	39.66	0.53%	5,173,894