SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.29	25.05	24.03	24.20	24.20	-0.53%	13,708,000
Apr 27, 2026	23.75	24.55	23.41	24.33	24.33	2.10%	11,602,120
Apr 24, 2026	23.66	24.84	23.65	23.83	23.83	0.59%	11,642,320
Apr 23, 2026	24.58	24.79	23.53	23.69	23.69	-3.31%	9,262,555
Apr 22, 2026	24.38	24.65	24.05	24.50	24.50	-0.37%	8,174,440
Apr 21, 2026	24.70	24.79	24.22	24.59	24.59	-1.05%	9,355,996
Apr 20, 2026	25.01	25.22	24.40	24.85	24.85	0.49%	13,230,320
Apr 17, 2026	24.50	25.08	24.40	24.73	24.73	0.20%	8,754,060
Apr 16, 2026	24.34	24.88	24.15	24.68	24.68	1.36%	6,437,167
Apr 15, 2026	24.94	24.94	24.20	24.35	24.35	-2.05%	7,604,922
Apr 14, 2026	24.90	25.08	24.60	24.86	24.86	1.02%	6,665,502
Apr 13, 2026	24.37	24.86	24.18	24.61	24.61	0.65%	6,213,802
Apr 10, 2026	24.70	25.12	24.36	24.45	24.45	-0.20%	7,502,412
Apr 9, 2026	24.10	24.68	24.04	24.50	24.50	-1.13%	7,338,069
Apr 8, 2026	24.34	24.78	23.74	24.78	24.78	6.63%	11,614,460
Apr 7, 2026	22.92	23.57	22.85	23.24	23.24	2.24%	6,651,310
Apr 3, 2026	23.65	23.68	22.64	22.73	22.73	-3.28%	6,669,340
Apr 2, 2026	23.75	24.29	23.26	23.50	23.50	-1.88%	8,156,023
Apr 1, 2026	24.08	24.33	23.77	23.95	23.95	2.97%	8,841,260
Mar 31, 2026	24.18	24.30	23.23	23.26	23.26	-4.16%	9,437,100
Mar 30, 2026	23.96	24.30	23.68	24.27	24.27	-0.41%	7,290,094
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