SHE:301326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	170.47	185.44	168.00	183.97	183.97	6.34%	2,242,287
Apr 29, 2026	158.88	177.50	158.01	173.00	173.00	8.35%	3,027,290
Apr 28, 2026	160.22	162.82	157.00	159.67	159.67	0.66%	1,690,837
Apr 27, 2026	157.07	162.29	157.07	158.63	158.63	-0.23%	1,262,400
Apr 24, 2026	157.73	162.00	153.21	159.00	159.00	-0.04%	1,600,200
Apr 23, 2026	162.81	166.00	156.78	159.06	159.06	-1.85%	1,999,176
Apr 22, 2026	159.80	166.86	159.03	162.05	162.05	1.37%	2,093,600
Apr 21, 2026	159.09	161.80	153.00	159.86	159.86	-0.92%	2,750,741
Apr 20, 2026	175.14	191.91	159.32	161.35	161.35	-2.61%	3,691,692
Apr 17, 2026	162.80	168.54	160.11	165.67	165.67	2.48%	1,760,872
Apr 16, 2026	160.00	163.11	157.00	161.66	161.66	1.55%	1,542,654
Apr 15, 2026	159.38	166.66	156.77	159.19	159.19	0.56%	1,790,757
Apr 14, 2026	152.62	160.00	152.62	158.30	158.30	3.78%	1,734,001
Apr 13, 2026	150.49	156.79	148.50	152.54	152.54	0.35%	1,517,900
Apr 10, 2026	150.22	153.90	150.22	152.01	152.01	1.19%	1,507,862
Apr 9, 2026	145.59	154.41	144.00	150.22	150.22	2.74%	2,202,527
Apr 8, 2026	142.00	147.10	136.99	146.21	146.21	8.38%	1,931,473
Apr 7, 2026	127.52	138.68	127.52	134.90	134.90	5.96%	1,528,900
Apr 3, 2026	131.00	131.00	126.04	127.31	127.31	-1.36%	931,954
Apr 2, 2026	132.06	132.06	126.21	129.07	129.07	-1.24%	1,366,319
Apr 1, 2026	123.00	130.98	123.00	130.69	130.69	9.66%	1,936,775
Mar 31, 2026	123.21	124.87	119.00	119.18	119.18	-3.27%	906,795
Mar 30, 2026	123.49	125.50	120.72	123.21	123.21	-1.43%	881,600
Mar 27, 2026	123.20	126.39	122.00	125.00	125.00	-0.47%	674,887
Mar 26, 2026	126.97	130.49	124.28	125.59	125.59	-1.09%	1,113,822
Mar 25, 2026	125.01	128.58	124.33	126.98	126.98	2.59%	1,442,797
Mar 24, 2026	120.30	123.77	119.22	123.77	123.77	5.57%	1,535,900
Mar 23, 2026	124.00	125.99	115.85	117.24	117.24	-7.25%	2,082,100
Mar 20, 2026	135.00	136.81	126.00	126.40	126.40	-5.20%	1,400,327
Mar 19, 2026	133.50	137.80	131.10	133.34	133.34	-1.83%	984,175
Mar 18, 2026	136.00	137.35	133.50	135.83	135.83	0.94%	1,332,553
Mar 17, 2026	142.88	146.96	133.98	134.57	134.57	-5.24%	1,955,332
Mar 16, 2026	140.11	142.01	133.98	142.01	142.01	0.96%	1,788,152
Mar 13, 2026	139.78	144.50	138.09	140.66	140.66	0.57%	1,945,857
Mar 12, 2026	154.00	154.10	139.53	139.86	139.86	-10.06%	3,742,863
Mar 11, 2026	156.83	161.98	153.00	155.50	155.50	-1.72%	2,391,038
Mar 10, 2026	152.11	163.00	152.10	158.22	158.22	7.56%	3,325,197
Mar 9, 2026	146.68	149.93	138.60	147.10	147.10	-4.48%	2,707,162
Mar 6, 2026	145.81	160.49	145.81	154.00	154.00	4.64%	2,714,086
Mar 5, 2026	146.85	147.88	142.48	147.17	147.17	3.50%	1,432,583
Mar 4, 2026	135.63	145.44	135.60	142.20	142.20	3.04%	1,657,364
Mar 3, 2026	152.31	152.31	137.27	138.00	138.00	-6.64%	2,273,023
Mar 2, 2026	143.83	154.50	143.03	147.82	147.82	-	2,150,810
Feb 27, 2026	147.52	148.80	143.02	147.82	147.82	-2.30%	2,056,120
Feb 26, 2026	142.60	152.50	142.26	151.30	151.30	6.35%	2,571,641
Feb 25, 2026	145.98	146.50	139.58	142.26	142.26	-2.77%	2,017,884
Feb 24, 2026	150.23	150.90	139.30	146.32	146.32	-1.80%	3,039,687
Feb 13, 2026	145.02	154.93	143.92	149.00	149.00	3.55%	2,955,004
Feb 12, 2026	139.35	148.86	136.00	143.89	143.89	5.02%	2,910,610
Feb 11, 2026	136.00	143.88	134.40	137.01	137.01	0.85%	2,553,428