SHE:301311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.87	17.13	16.80	16.87	16.87	0.06%	2,116,124
Apr 29, 2026	16.70	16.94	16.67	16.86	16.86	0.18%	2,533,200
Apr 28, 2026	16.97	17.30	16.72	16.83	16.83	-0.82%	2,992,800
Apr 27, 2026	16.60	16.98	16.40	16.97	16.97	1.13%	2,811,504
Apr 24, 2026	16.70	16.83	16.51	16.78	16.78	0.18%	1,938,300
Apr 23, 2026	16.80	17.07	16.70	16.75	16.75	-0.30%	3,014,000
Apr 22, 2026	16.76	16.81	16.63	16.80	16.80	-0.12%	1,749,606
Apr 21, 2026	16.98	17.16	16.71	16.82	16.82	-1.75%	2,530,092
Apr 20, 2026	16.78	17.23	16.75	17.12	17.12	1.78%	2,996,806
Apr 17, 2026	16.89	16.89	16.62	16.82	16.82	-0.41%	2,059,300
Apr 16, 2026	16.73	16.93	16.64	16.89	16.89	1.08%	1,754,000
Apr 15, 2026	16.85	16.94	16.65	16.71	16.71	-0.95%	1,775,241
Apr 14, 2026	16.74	16.89	16.63	16.87	16.87	0.90%	1,576,700
Apr 13, 2026	16.59	16.78	16.49	16.72	16.72	0.48%	1,694,200
Apr 10, 2026	16.55	17.00	16.54	16.64	16.64	1.22%	2,248,800
Apr 9, 2026	16.65	16.73	16.42	16.44	16.44	-2.14%	1,551,400
Apr 8, 2026	16.60	16.80	16.53	16.80	16.80	3.07%	2,704,100
Apr 7, 2026	16.07	16.34	15.91	16.30	16.30	2.32%	1,546,300
Apr 3, 2026	16.38	16.43	15.85	15.93	15.93	-2.33%	1,605,275
Apr 2, 2026	16.55	16.64	16.18	16.31	16.31	-1.92%	1,628,959
Apr 1, 2026	16.63	16.69	16.44	16.63	16.63	1.40%	1,871,715
Mar 31, 2026	16.38	16.75	16.33	16.40	16.40	-0.36%	2,234,211
Mar 30, 2026	16.20	16.49	16.10	16.46	16.46	0.37%	1,728,800
Mar 27, 2026	16.00	16.40	15.95	16.40	16.40	1.61%	1,756,834
Mar 26, 2026	16.34	16.49	16.10	16.14	16.14	-1.65%	2,255,898
Mar 25, 2026	16.20	16.44	16.09	16.41	16.41	1.36%	2,645,406
Mar 24, 2026	15.93	16.20	15.72	16.19	16.19	3.72%	3,209,300
Mar 23, 2026	16.45	16.45	15.43	15.61	15.61	-6.02%	4,173,081
Mar 20, 2026	17.38	17.47	16.61	16.61	16.61	-4.32%	4,489,071
Mar 19, 2026	17.76	17.79	17.32	17.36	17.36	-3.07%	3,052,785
Mar 18, 2026	17.82	17.93	17.57	17.91	17.91	0.62%	2,768,611
Mar 17, 2026	18.15	18.21	17.80	17.80	17.80	-1.77%	3,116,700
Mar 16, 2026	18.31	18.37	18.05	18.12	18.12	-0.44%	2,915,300
Mar 13, 2026	18.22	18.45	18.06	18.20	18.20	0.39%	4,244,700
Mar 12, 2026	18.68	18.68	18.11	18.13	18.13	-2.74%	4,991,140
Mar 11, 2026	19.10	19.12	18.61	18.64	18.64	-2.20%	3,671,828
Mar 10, 2026	18.78	19.10	18.76	19.06	19.06	2.25%	3,417,741
Mar 9, 2026	18.93	18.93	18.39	18.64	18.64	-2.51%	5,290,582
Mar 6, 2026	18.76	19.39	18.65	19.12	19.12	0.95%	5,175,900
Mar 5, 2026	19.13	19.87	18.78	18.94	18.94	0.37%	7,273,000
Mar 4, 2026	18.49	19.18	18.10	18.87	18.87	1.40%	7,787,937
Mar 3, 2026	19.54	19.83	18.60	18.61	18.61	-4.71%	5,809,659
Mar 2, 2026	19.98	19.98	19.48	19.53	19.53	-2.35%	6,007,400
Feb 27, 2026	19.73	20.10	19.69	20.00	20.00	0.30%	5,754,900
Feb 26, 2026	19.92	20.06	19.73	19.94	19.94	-0.30%	7,789,895
Feb 25, 2026	20.50	20.80	19.88	20.00	20.00	-2.25%	13,989,580
Feb 24, 2026	19.67	22.00	19.13	20.46	20.46	5.30%	19,060,470
Feb 13, 2026	18.93	20.24	18.90	19.43	19.43	2.32%	12,890,810
Feb 12, 2026	18.85	19.29	18.55	18.99	18.99	0.74%	3,727,260
Feb 11, 2026	18.91	19.10	18.77	18.85	18.85	-0.32%	2,203,800