SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	33.73	35.29	33.73	34.44	34.44	2.71%	1,972,400
Apr 30, 2026	33.50	33.87	33.13	33.53	33.53	0.51%	1,194,937
Apr 29, 2026	33.20	33.84	32.80	33.36	33.36	1.18%	1,477,837
Apr 28, 2026	32.85	33.95	32.66	32.97	32.97	-0.69%	1,286,314
Apr 27, 2026	33.24	33.39	32.39	33.20	33.20	-0.15%	1,542,485
Apr 24, 2026	33.60	34.05	32.70	33.25	33.25	-1.98%	2,106,999
Apr 23, 2026	34.92	35.23	33.58	33.92	33.92	-3.25%	2,632,056
Apr 22, 2026	34.88	35.59	34.66	35.06	35.06	-0.74%	2,067,185
Apr 21, 2026	35.41	35.47	34.50	35.32	35.32	-0.23%	2,537,425
Apr 20, 2026	35.00	35.92	34.81	35.40	35.40	0.57%	3,598,504
Apr 17, 2026	35.10	36.19	34.34	35.20	35.20	-0.56%	5,166,065
Apr 16, 2026	32.27	36.20	31.52	35.40	35.40	9.70%	7,997,102
Apr 15, 2026	32.69	32.69	32.08	32.27	32.27	-1.28%	3,063,900
Apr 14, 2026	33.66	33.80	32.21	32.69	32.69	-2.56%	3,838,558
Apr 13, 2026	34.68	34.78	33.18	33.55	33.55	-4.22%	4,429,046
Apr 10, 2026	35.59	36.35	34.80	35.03	35.03	-4.11%	5,309,696
Apr 9, 2026	38.57	40.38	36.06	36.53	36.53	-9.58%	7,614,190
Apr 8, 2026	37.86	43.90	33.11	40.40	40.40	9.46%	8,811,142
Mar 23, 2026	33.08	37.80	33.08	36.91	36.91	12.70%	7,751,497
Mar 20, 2026	32.81	33.60	31.58	32.75	32.75	1.33%	3,093,221
Mar 19, 2026	34.14	34.14	32.19	32.32	32.32	-5.94%	3,095,247
Mar 18, 2026	33.30	35.22	33.30	34.36	34.36	3.18%	4,876,500
Mar 17, 2026	33.70	34.98	32.37	33.30	33.30	-1.42%	6,697,904
Mar 16, 2026	31.90	35.48	31.89	33.78	33.78	5.93%	6,000,079
Mar 13, 2026	30.92	32.39	30.70	31.89	31.89	3.24%	2,540,889
Mar 12, 2026	31.14	31.38	30.53	30.89	30.89	-0.96%	1,205,000
Mar 11, 2026	30.88	31.58	30.75	31.19	31.19	1.20%	1,835,300
Mar 10, 2026	30.23	30.94	30.19	30.82	30.82	2.09%	898,100
Mar 9, 2026	30.28	31.08	29.80	30.19	30.19	-0.66%	1,142,504
Mar 6, 2026	29.31	30.55	29.31	30.39	30.39	3.02%	972,500
Mar 5, 2026	29.54	29.98	29.28	29.50	29.50	1.27%	711,132
Mar 4, 2026	28.98	29.62	28.84	29.13	29.13	-1.12%	1,001,100
Mar 3, 2026	30.15	30.64	29.44	29.46	29.46	-1.93%	1,399,586
Mar 2, 2026	30.76	31.31	29.81	30.04	30.04	-3.13%	1,997,674
Feb 27, 2026	31.26	31.27	30.81	31.01	31.01	-0.83%	799,300
Feb 26, 2026	31.28	31.29	30.84	31.27	31.27	1.33%	909,114
Feb 25, 2026	31.07	31.18	30.77	30.86	30.86	-0.03%	1,000,688
Feb 24, 2026	30.80	31.24	30.78	30.87	30.87	0.72%	881,744
Feb 13, 2026	30.86	31.08	30.55	30.65	30.65	-0.42%	691,183
Feb 12, 2026	31.19	31.19	30.50	30.78	30.78	-0.52%	854,448
Feb 11, 2026	31.15	31.21	30.61	30.94	30.94	0.36%	973,508
Feb 10, 2026	31.50	31.50	30.83	30.83	30.83	-1.47%	1,003,212
Feb 9, 2026	31.09	31.78	31.09	31.29	31.29	1.23%	1,504,142
Feb 6, 2026	30.71	31.23	30.38	30.91	30.91	0.68%	1,001,897
Feb 5, 2026	30.72	31.10	30.65	30.70	30.70	-0.26%	851,150
Feb 4, 2026	30.58	31.10	30.56	30.78	30.78	0.72%	1,189,915
Feb 3, 2026	30.32	30.64	29.94	30.56	30.56	1.19%	1,162,095
Feb 2, 2026	29.55	31.19	29.49	30.20	30.20	2.27%	2,744,370
Jan 30, 2026	29.09	29.65	29.00	29.53	29.53	1.10%	1,118,611
Jan 29, 2026	30.20	30.20	29.00	29.21	29.21	-1.98%	1,097,006