SHE:301312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	121.11	122.80	117.80	121.15	121.15	0.06%	6,168,298
Apr 15, 2026	123.04	127.13	120.25	121.08	121.08	-1.32%	6,030,450
Apr 14, 2026	123.71	127.71	121.65	122.70	122.70	-0.03%	8,139,532
Apr 13, 2026	116.08	129.79	116.08	122.74	122.74	7.65%	11,407,301
Apr 10, 2026	117.44	118.78	113.01	114.02	114.02	-3.17%	8,601,920
Apr 9, 2026	117.85	121.27	114.65	117.75	117.75	-2.32%	9,998,058
Apr 8, 2026	122.06	123.29	116.80	120.55	120.55	1.94%	12,260,920
Apr 7, 2026	116.92	129.80	115.50	118.26	118.26	3.18%	12,881,590
Apr 3, 2026	105.81	117.50	103.55	114.62	114.62	10.95%	12,758,540
Apr 2, 2026	102.10	106.29	99.66	103.31	103.31	0.11%	11,218,010
Apr 1, 2026	89.93	103.20	88.89	103.20	103.20	20.00%	10,925,600
Mar 31, 2026	89.52	89.99	84.71	86.00	86.00	-6.95%	5,617,397
Mar 30, 2026	91.15	93.96	90.91	92.42	92.42	-0.87%	4,819,215
Mar 27, 2026	94.02	95.87	89.06	93.23	93.23	-2.22%	7,161,803
Mar 26, 2026	87.17	100.87	85.00	95.35	95.35	8.91%	11,501,570
Mar 25, 2026	87.05	91.88	85.30	87.55	87.55	5.66%	7,553,334
Mar 24, 2026	81.19	85.49	79.88	82.86	82.86	5.66%	6,468,480
Mar 23, 2026	81.07	83.00	78.10	78.42	78.42	-7.01%	6,462,516
Mar 20, 2026	80.37	92.32	80.37	84.33	84.33	8.59%	10,376,320
Mar 19, 2026	76.54	81.41	76.50	77.66	77.66	0.10%	3,979,997
Mar 18, 2026	76.39	78.65	76.00	77.58	77.58	2.77%	3,101,347
Mar 17, 2026	81.29	81.29	75.02	75.49	75.49	-7.47%	4,302,635
Mar 16, 2026	80.00	82.22	77.33	81.58	81.58	1.83%	3,783,311
Mar 13, 2026	82.64	84.38	80.10	80.11	80.11	-5.13%	4,658,052
Mar 12, 2026	87.63	87.65	83.50	84.44	84.44	-2.22%	4,351,656
Mar 11, 2026	89.92	94.99	86.33	86.36	86.36	-3.95%	8,056,839
Mar 10, 2026	88.70	92.56	86.72	89.91	89.91	2.74%	7,130,067
Mar 9, 2026	85.01	90.87	78.50	87.51	87.51	-3.30%	8,527,421
Mar 6, 2026	84.27	93.99	81.08	90.50	90.50	3.57%	9,449,832
Mar 5, 2026	88.01	91.00	82.51	87.38	87.38	3.41%	7,713,102
Mar 4, 2026	86.36	88.20	83.50	84.50	84.50	-2.20%	4,459,520
Mar 3, 2026	90.00	93.54	85.80	86.40	86.40	-2.34%	7,681,018
Mar 2, 2026	92.57	95.65	87.90	88.47	88.47	-2.93%	6,906,133
Feb 27, 2026	86.01	91.90	82.08	91.14	91.14	3.05%	11,162,190
Feb 26, 2026	80.81	91.28	78.25	88.44	88.44	15.71%	13,916,430
Feb 25, 2026	76.09	76.87	72.81	76.43	76.43	0.45%	5,344,813
Feb 24, 2026	76.46	78.25	75.80	76.09	76.09	0.38%	4,267,698
Feb 13, 2026	77.92	78.57	75.61	75.80	75.80	-4.68%	5,280,882
Feb 12, 2026	78.61	82.82	77.83	79.52	79.52	1.82%	7,656,481
Feb 11, 2026	79.57	80.18	76.50	78.10	78.10	-3.58%	7,701,834
Feb 10, 2026	84.00	85.95	81.00	81.00	81.00	-5.21%	10,000,987
Feb 9, 2026	85.01	88.88	82.51	85.45	85.45	6.37%	14,573,706
Feb 6, 2026	65.75	80.33	65.75	80.33	80.33	20.00%	9,985,617
Feb 5, 2026	69.05	69.60	66.00	66.94	66.94	-5.32%	4,677,383
Feb 4, 2026	69.65	73.79	68.68	70.70	70.70	1.57%	5,924,877
Feb 3, 2026	68.60	70.27	68.00	69.61	69.61	3.51%	4,764,244
Feb 2, 2026	67.97	72.05	67.08	67.25	67.25	-1.97%	5,669,528
Jan 30, 2026	67.73	69.96	65.75	68.60	68.60	1.40%	6,253,736
Jan 29, 2026	69.60	73.57	67.34	67.65	67.65	-4.56%	7,494,545
Jan 28, 2026	76.16	76.98	70.01	70.88	70.88	-6.43%	8,360,764