SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	73.50	78.91	72.48	78.40	78.40	10.78%	7,219,739
Apr 30, 2026	71.11	72.81	70.01	70.77	70.77	2.11%	4,669,064
Apr 29, 2026	67.09	70.80	65.81	69.31	69.31	3.80%	6,861,374
Apr 28, 2026	71.76	71.90	64.20	66.77	66.77	-12.12%	10,796,135
Apr 27, 2026	78.30	79.21	74.61	75.98	75.98	-2.31%	5,983,550
Apr 24, 2026	78.67	79.93	75.88	77.78	77.78	-0.55%	7,011,133
Apr 23, 2026	73.66	80.88	73.00	78.21	78.21	8.04%	10,045,792
Apr 22, 2026	74.93	78.68	70.92	72.39	72.39	-0.98%	9,654,450
Apr 21, 2026	72.10	74.74	70.40	73.11	73.11	4.07%	12,567,290
Apr 20, 2026	68.87	74.01	65.43	70.25	70.25	2.72%	15,907,018
Apr 17, 2026	58.88	68.39	57.50	68.39	68.39	20.00%	14,283,645
Apr 16, 2026	55.20	57.50	44.20	56.99	56.99	3.24%	5,976,148
Apr 15, 2026	56.05	57.68	54.39	55.20	55.20	1.51%	6,755,151
Apr 14, 2026	54.46	54.98	52.31	54.38	54.38	4.78%	6,396,872
Apr 13, 2026	50.66	52.11	49.65	51.90	51.90	1.92%	4,747,663
Apr 10, 2026	49.57	51.88	48.00	50.92	50.92	4.67%	7,178,432
Apr 9, 2026	46.56	49.49	46.00	48.65	48.65	3.07%	5,660,883
Apr 8, 2026	43.83	47.35	43.83	47.20	47.20	11.29%	5,899,241
Apr 7, 2026	41.39	42.88	41.08	42.41	42.41	3.34%	2,215,051
Apr 3, 2026	42.17	42.97	41.00	41.04	41.04	-1.58%	1,637,430
Apr 2, 2026	41.61	42.50	40.81	41.70	41.70	0.19%	2,379,444
Apr 1, 2026	41.94	42.69	41.26	41.62	41.62	2.26%	1,785,800
Mar 31, 2026	42.40	42.93	40.70	40.70	40.70	-3.85%	1,847,991
Mar 30, 2026	43.68	43.75	42.00	42.33	42.33	-3.00%	2,203,187
Mar 27, 2026	43.59	44.66	42.51	43.64	43.64	-0.21%	3,173,615
Mar 26, 2026	46.20	47.08	43.58	43.73	43.73	-2.87%	5,069,525
Mar 25, 2026	41.10	45.55	41.10	45.02	45.02	8.82%	4,202,068
Mar 24, 2026	40.00	41.56	39.40	41.37	41.37	6.90%	3,374,220
Mar 23, 2026	40.20	41.21	38.28	38.70	38.70	-6.95%	2,390,202
Mar 20, 2026	42.85	42.98	41.51	41.59	41.59	-0.98%	1,750,161
Mar 19, 2026	42.93	43.27	41.80	42.00	42.00	-3.16%	1,936,556
Mar 18, 2026	42.68	43.42	42.41	43.37	43.37	2.72%	1,869,992
Mar 17, 2026	45.20	45.72	42.00	42.22	42.22	-6.59%	2,647,918
Mar 16, 2026	45.92	45.92	44.37	45.20	45.20	-1.89%	2,307,370
Mar 13, 2026	47.67	48.86	45.54	46.07	46.07	-3.34%	3,041,632
Mar 12, 2026	47.30	48.06	46.35	47.66	47.66	0.78%	2,677,862
Mar 11, 2026	47.38	48.59	47.02	47.29	47.29	0.15%	3,290,934
Mar 10, 2026	46.86	47.46	46.68	47.22	47.22	2.30%	1,927,445
Mar 9, 2026	47.00	47.69	44.63	46.16	46.16	-3.45%	3,431,772
Mar 6, 2026	47.23	48.58	47.19	47.81	47.81	0.61%	2,539,658
Mar 5, 2026	47.16	49.03	45.91	47.52	47.52	3.19%	4,311,081
Mar 4, 2026	45.60	47.86	45.26	46.05	46.05	-0.97%	3,663,565
Mar 3, 2026	45.99	49.78	45.71	46.50	46.50	1.57%	4,736,513
Mar 2, 2026	47.18	47.79	45.50	45.78	45.78	-4.62%	2,460,212
Feb 27, 2026	48.27	48.94	46.46	48.00	48.00	-1.46%	3,037,700
Feb 26, 2026	47.50	48.76	46.67	48.71	48.71	3.09%	2,422,396
Feb 25, 2026	45.88	47.83	45.65	47.25	47.25	2.96%	2,130,083
Feb 24, 2026	46.16	46.45	45.45	45.89	45.89	0.28%	1,188,700
Feb 13, 2026	45.99	46.93	45.60	45.76	45.76	-0.59%	1,148,460
Feb 12, 2026	46.32	46.74	45.95	46.03	46.03	0.07%	1,686,877