SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.50	24.66	23.35	24.37	24.37	1.41%	11,352,180
Mar 26, 2026	25.15	25.20	23.76	24.03	24.03	-5.47%	16,444,310
Mar 25, 2026	25.56	26.63	25.14	25.42	25.42	-0.31%	15,773,920
Mar 24, 2026	26.05	26.19	24.44	25.50	25.50	0.43%	14,437,813
Mar 23, 2026	25.81	26.60	25.02	25.39	25.39	-5.01%	16,194,000
Mar 20, 2026	28.27	28.38	26.70	26.73	26.73	-4.71%	17,161,350
Mar 19, 2026	28.80	28.80	27.92	28.05	28.05	-5.40%	22,725,430
Mar 18, 2026	28.48	29.73	28.16	29.65	29.65	3.53%	36,396,840
Mar 17, 2026	28.30	29.14	27.72	28.64	28.64	0.63%	25,316,480
Mar 16, 2026	26.37	28.66	26.20	28.46	28.46	7.93%	26,015,700
Mar 13, 2026	26.43	27.07	26.18	26.37	26.37	-1.05%	8,429,010
Mar 12, 2026	27.06	27.37	26.39	26.65	26.65	-2.38%	8,421,852
Mar 11, 2026	27.73	28.19	27.21	27.30	27.30	-2.19%	12,545,380
Mar 10, 2026	27.15	28.25	26.94	27.91	27.91	5.12%	16,213,770
Mar 9, 2026	25.65	26.68	25.61	26.55	26.55	0.26%	9,921,518
Mar 6, 2026	26.50	26.76	26.22	26.48	26.48	-0.60%	7,703,020
Mar 5, 2026	26.84	27.20	26.41	26.64	26.64	1.87%	11,580,680
Mar 4, 2026	25.54	26.64	25.50	26.15	26.15	1.04%	10,456,740
Mar 3, 2026	27.60	28.00	25.81	25.88	25.88	-5.89%	17,234,830
Mar 2, 2026	28.27	28.79	27.45	27.50	27.50	-5.47%	19,696,180
Feb 27, 2026	29.20	29.34	28.38	29.09	29.09	-3.16%	22,970,180
Feb 26, 2026	28.28	30.39	28.06	30.04	30.04	6.30%	35,054,070
Feb 25, 2026	28.01	28.49	27.78	28.26	28.26	0.64%	11,963,450
Feb 24, 2026	27.75	28.46	27.57	28.08	28.08	2.22%	13,297,950
Feb 13, 2026	27.15	27.99	26.99	27.47	27.47	1.29%	12,634,570
Feb 12, 2026	27.63	27.72	27.11	27.12	27.12	-1.09%	12,236,670
Feb 11, 2026	27.72	27.97	27.40	27.42	27.42	-2.00%	11,848,877
Feb 10, 2026	28.59	28.79	27.82	27.98	27.98	-2.85%	18,046,279
Feb 9, 2026	28.42	29.10	28.20	28.80	28.80	3.37%	23,854,564
Feb 6, 2026	27.75	28.22	27.33	27.86	27.86	-0.61%	13,165,890
Feb 5, 2026	27.72	28.32	27.30	28.03	28.03	-0.60%	14,956,350
Feb 4, 2026	28.02	28.50	27.63	28.20	28.20	-2.05%	18,280,458
Feb 3, 2026	28.49	28.96	28.18	28.79	28.79	3.45%	20,712,665
Feb 2, 2026	28.25	28.96	27.80	27.83	27.83	-4.10%	19,698,290
Jan 30, 2026	29.52	30.29	28.50	29.02	29.02	-1.59%	26,564,390
Jan 29, 2026	29.93	31.24	29.39	29.49	29.49	-3.18%	35,399,680
Jan 28, 2026	31.50	33.23	30.16	30.46	30.46	-3.97%	39,990,870
Jan 27, 2026	32.87	33.25	29.97	31.72	31.72	-7.98%	47,508,272
Jan 26, 2026	35.50	37.70	32.79	34.47	34.47	-4.22%	49,600,089
Jan 23, 2026	32.40	35.99	32.40	35.99	35.99	8.40%	60,303,710
Jan 22, 2026	35.50	36.54	32.66	33.20	33.20	-9.66%	55,528,540
Jan 21, 2026	34.46	36.90	33.88	36.75	36.75	2.45%	66,996,744
Jan 20, 2026	32.17	36.81	31.52	35.87	35.87	12.06%	72,646,010
Jan 19, 2026	30.97	33.57	29.15	32.01	32.01	-6.87%	56,877,530
Jan 16, 2026	32.09	36.18	32.08	34.37	34.37	13.51%	84,155,670
Jan 15, 2026	24.16	30.28	23.71	30.28	30.28	20.02%	58,896,130
Jan 14, 2026	24.00	26.62	24.00	25.23	25.23	4.86%	45,777,430
Jan 13, 2026	23.90	26.02	23.50	24.06	24.06	7.89%	46,054,210
Jan 12, 2026	21.86	22.33	21.80	22.30	22.30	2.29%	14,671,275
Jan 9, 2026	21.70	21.85	21.50	21.80	21.80	0.28%	10,232,900