SHE:301310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	63.66	64.89	62.70	64.01	64.01	0.41%	4,609,500
May 6, 2026	65.35	66.50	62.85	63.75	63.75	-4.35%	5,547,950
Apr 30, 2026	60.29	67.30	60.29	66.65	66.65	8.55%	7,582,046
Apr 29, 2026	60.32	62.66	59.38	61.40	61.40	0.79%	6,059,065
Apr 28, 2026	61.70	61.95	59.47	60.92	60.92	-1.30%	4,749,274
Apr 27, 2026	61.01	62.97	60.00	61.72	61.72	-0.44%	4,079,578
Apr 24, 2026	63.77	64.00	61.70	61.99	61.99	-2.32%	3,706,620
Apr 23, 2026	65.74	66.01	61.77	63.46	63.46	-3.44%	6,880,850
Apr 22, 2026	60.81	66.50	59.31	65.72	65.72	7.04%	6,737,948
Apr 21, 2026	62.83	63.21	59.18	61.40	61.40	-2.38%	7,864,845
Apr 20, 2026	58.00	63.66	56.10	62.90	62.90	11.27%	8,316,308
Apr 17, 2026	54.30	57.55	52.00	56.53	56.53	3.53%	8,047,344
Apr 16, 2026	56.00	56.95	54.26	54.60	54.60	-2.97%	8,998,503
Apr 15, 2026	57.05	57.50	52.34	56.27	56.27	0.39%	10,080,347
Apr 14, 2026	51.40	56.27	50.60	56.05	56.05	10.68%	6,786,932
Apr 13, 2026	49.11	50.89	47.29	50.64	50.64	6.84%	8,956,936
Apr 10, 2026	43.38	47.49	43.12	47.40	47.40	9.27%	6,555,926
Apr 9, 2026	41.79	43.50	41.51	43.38	43.38	2.34%	5,807,955
Apr 8, 2026	40.50	42.58	39.75	42.39	42.39	5.19%	6,105,735
Apr 7, 2026	39.90	40.39	39.14	40.30	40.30	0.95%	2,257,890
Apr 3, 2026	41.06	41.09	39.24	39.92	39.92	-0.82%	1,563,915
Apr 2, 2026	40.41	40.98	39.59	40.25	40.25	-0.32%	3,336,332
Apr 1, 2026	40.39	40.50	38.90	40.38	40.38	0.02%	4,668,998
Mar 31, 2026	38.20	40.37	37.83	40.37	40.37	6.21%	4,305,844
Mar 30, 2026	36.24	38.10	36.02	38.01	38.01	4.68%	1,758,320
Mar 27, 2026	35.67	36.63	35.67	36.31	36.31	-0.33%	873,683
Mar 26, 2026	36.01	37.37	36.01	36.43	36.43	0.66%	1,204,220
Mar 25, 2026	35.97	36.73	35.87	36.19	36.19	0.95%	1,422,960
Mar 24, 2026	35.43	35.93	33.81	35.85	35.85	1.44%	1,770,240
Mar 23, 2026	35.47	35.93	34.35	35.34	35.34	-1.06%	1,402,194
Mar 20, 2026	37.20	37.62	35.66	35.72	35.72	-3.93%	1,039,400
Mar 19, 2026	37.79	38.02	36.95	37.18	37.18	-2.47%	616,553
Mar 18, 2026	37.62	38.25	37.60	38.12	38.12	1.25%	617,513
Mar 17, 2026	38.12	38.32	37.60	37.65	37.65	-1.08%	923,665
Mar 16, 2026	38.88	38.93	38.01	38.06	38.06	-1.81%	796,800
Mar 13, 2026	38.82	39.29	38.20	38.76	38.76	-0.21%	656,844
Mar 12, 2026	39.52	39.74	38.66	38.84	38.84	-2.14%	839,445
Mar 11, 2026	40.16	40.16	39.38	39.69	39.69	-0.08%	1,096,640
Mar 10, 2026	39.47	40.10	39.23	39.72	39.72	-0.35%	1,483,173
Mar 9, 2026	37.53	39.92	37.10	39.86	39.86	3.40%	2,898,711
Mar 6, 2026	38.88	39.44	38.22	38.55	38.55	1.77%	1,547,420
Mar 5, 2026	37.70	38.28	37.35	37.88	37.88	1.94%	962,318
Mar 4, 2026	36.95	37.72	36.88	37.16	37.16	-0.27%	689,745
Mar 3, 2026	38.67	38.94	37.18	37.26	37.26	-4.04%	1,622,861
Mar 2, 2026	39.12	39.51	38.10	38.83	38.83	-1.60%	1,579,998
Feb 27, 2026	39.30	39.55	39.07	39.46	39.46	-0.10%	849,120
Feb 26, 2026	39.30	39.99	39.00	39.50	39.50	-0.13%	1,254,455
Feb 25, 2026	39.90	39.90	39.36	39.55	39.55	-0.33%	874,469
Feb 24, 2026	39.07	39.97	39.02	39.68	39.68	2.27%	988,800
Feb 13, 2026	38.88	39.35	38.68	38.80	38.80	-0.49%	635,170