SHE:301336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	50.49	51.72	50.17	51.52	51.52	2.67%	1,027,972
Apr 15, 2026	50.94	51.25	50.05	50.18	50.18	-1.49%	711,902
Apr 14, 2026	51.00	51.24	50.14	50.94	50.94	0.10%	1,034,317
Apr 13, 2026	51.61	51.61	50.02	50.89	50.89	-1.55%	1,003,269
Apr 10, 2026	51.39	52.26	51.17	51.69	51.69	1.02%	575,302
Apr 9, 2026	52.55	52.55	50.86	51.17	51.17	-2.57%	652,800
Apr 8, 2026	51.81	52.69	51.38	52.52	52.52	4.12%	914,048
Apr 7, 2026	49.50	50.80	49.10	50.44	50.44	1.24%	668,465
Apr 3, 2026	50.18	50.82	49.45	49.82	49.82	-0.78%	1,085,910
Apr 2, 2026	51.84	51.84	49.79	50.21	50.21	-3.16%	908,334
Apr 1, 2026	52.00	52.23	51.01	51.85	51.85	1.75%	852,000
Mar 31, 2026	52.00	52.47	50.82	50.96	50.96	-1.79%	598,300
Mar 30, 2026	51.41	52.80	51.11	51.89	51.89	0.60%	810,407
Mar 27, 2026	50.84	52.55	50.26	51.58	51.58	0.12%	801,900
Mar 26, 2026	52.40	52.41	50.66	51.52	51.52	-0.04%	912,515
Mar 25, 2026	50.05	52.32	50.05	51.54	51.54	3.49%	1,295,130
Mar 24, 2026	48.72	49.83	47.36	49.80	49.80	5.24%	1,502,292
Mar 23, 2026	50.00	50.30	46.80	47.32	47.32	-6.85%	1,758,623
Mar 20, 2026	53.90	54.54	50.74	50.80	50.80	-5.19%	1,879,251
Mar 19, 2026	54.76	55.29	53.47	53.58	53.58	-3.13%	728,100
Mar 18, 2026	54.24	55.33	54.04	55.31	55.31	1.97%	689,793
Mar 17, 2026	55.98	56.35	54.00	54.24	54.24	-2.74%	779,400
Mar 16, 2026	55.62	56.11	54.92	55.77	55.77	0.27%	752,100
Mar 13, 2026	55.60	56.58	55.09	55.62	55.62	-0.50%	785,902
Mar 12, 2026	56.58	56.86	55.62	55.90	55.90	-1.20%	852,200
Mar 11, 2026	58.08	58.25	56.33	56.58	56.58	-2.28%	1,043,700
Mar 10, 2026	55.83	58.31	55.80	57.90	57.90	4.29%	1,201,800
Mar 9, 2026	55.30	55.89	53.81	55.52	55.52	-0.93%	1,016,103
Mar 6, 2026	54.08	56.50	54.02	56.04	56.04	3.74%	1,251,456
Mar 5, 2026	55.05	55.60	53.72	54.02	54.02	0.07%	1,151,200
Mar 4, 2026	54.67	55.31	53.45	53.98	53.98	-1.55%	1,288,770
Mar 3, 2026	57.01	57.50	54.80	54.83	54.83	-3.59%	1,407,100
Mar 2, 2026	58.45	58.86	55.12	56.87	56.87	-3.53%	1,984,600
Feb 27, 2026	59.87	60.20	58.13	58.95	58.95	-2.21%	1,685,468
Feb 26, 2026	60.99	61.35	59.95	60.28	60.28	-1.16%	1,167,600
Feb 25, 2026	61.12	61.80	60.42	60.99	60.99	0.23%	1,212,400
Feb 24, 2026	62.37	62.46	60.10	60.85	60.85	-0.49%	1,307,200
Feb 13, 2026	64.33	64.64	61.05	61.15	61.15	-5.89%	2,203,223
Feb 12, 2026	61.64	66.14	61.28	64.98	64.98	5.26%	3,105,407
Feb 11, 2026	62.00	64.30	61.51	61.73	61.73	-0.08%	2,164,620
Feb 10, 2026	62.81	64.20	61.31	61.78	61.78	-1.67%	2,066,029
Feb 9, 2026	62.00	63.12	61.16	62.83	62.83	2.25%	2,040,010
Feb 6, 2026	59.41	62.31	58.44	61.45	61.45	3.02%	2,060,086
Feb 5, 2026	59.93	60.96	59.20	59.65	59.65	-1.21%	1,567,402
Feb 4, 2026	58.63	60.81	57.50	60.38	60.38	3.00%	2,071,749
Feb 3, 2026	57.85	60.19	57.85	58.62	58.62	1.45%	1,896,165
Feb 2, 2026	60.90	61.65	57.70	57.78	57.78	-4.57%	2,687,209
Jan 30, 2026	55.30	61.35	55.25	60.55	60.55	8.92%	5,011,914
Jan 29, 2026	55.78	58.23	55.23	55.59	55.59	-0.82%	2,176,741
Jan 28, 2026	56.63	57.62	55.90	56.05	56.05	-2.18%	1,332,075