SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.00	60.10	58.18	58.41	58.41	-3.39%	3,308,778
Apr 27, 2026	60.03	61.14	58.80	60.46	60.46	0.99%	4,894,463
Apr 24, 2026	62.50	63.57	57.99	59.87	59.87	-3.19%	6,300,904
Apr 23, 2026	63.18	63.88	61.32	61.84	61.84	-3.19%	4,272,924
Apr 22, 2026	63.36	65.00	62.58	63.88	63.88	0.38%	4,057,012
Apr 21, 2026	64.00	64.78	60.90	63.64	63.64	0.33%	4,355,161
Apr 20, 2026	61.96	65.50	61.51	63.43	63.43	1.65%	5,396,632
Apr 17, 2026	61.12	64.88	60.89	62.40	62.40	1.33%	6,361,064
Apr 16, 2026	61.92	61.95	60.37	61.58	61.58	0.37%	4,636,691
Apr 15, 2026	61.65	62.76	60.61	61.35	61.35	-1.41%	4,691,418
Apr 14, 2026	63.00	64.75	61.31	62.23	62.23	-2.00%	6,799,903
Apr 13, 2026	57.66	65.00	57.52	63.50	63.50	7.79%	9,684,547
Apr 10, 2026	58.10	60.24	57.00	58.91	58.91	-0.42%	9,102,365
Apr 9, 2026	57.60	59.84	57.13	59.16	59.16	2.07%	8,136,976
Apr 8, 2026	57.00	58.29	57.00	57.96	57.96	1.03%	5,873,320
Apr 7, 2026	58.56	59.96	56.78	57.37	57.37	0.47%	6,419,281
Apr 3, 2026	54.62	59.59	54.32	57.10	57.10	5.37%	9,233,103
Apr 2, 2026	52.35	55.57	51.10	54.19	54.19	3.06%	6,770,107
Apr 1, 2026	52.50	53.53	51.77	52.58	52.58	2.12%	4,292,387
Mar 31, 2026	54.01	54.87	51.49	51.49	51.49	-3.76%	5,409,077
Mar 30, 2026	53.94	53.94	52.33	53.50	53.50	-2.73%	4,547,406
Mar 27, 2026	54.00	55.10	53.41	55.00	55.00	-1.04%	6,970,691
Mar 26, 2026	52.99	57.08	52.80	55.58	55.58	4.10%	7,993,900
Mar 25, 2026	53.93	54.30	52.77	53.39	53.39	-1.02%	3,658,610
Mar 24, 2026	53.86	55.55	52.24	53.94	53.94	3.14%	5,014,930
Mar 23, 2026	50.56	54.80	50.21	52.30	52.30	1.20%	5,676,761
Mar 20, 2026	51.25	53.72	50.73	51.68	51.68	2.03%	4,140,582
Mar 19, 2026	51.19	52.64	50.42	50.65	50.65	-2.43%	2,451,463
Mar 18, 2026	52.02	52.38	51.15	51.91	51.91	-0.15%	2,527,893
Mar 17, 2026	54.25	56.20	51.81	51.99	51.99	-5.11%	5,170,417
Mar 16, 2026	52.79	55.20	52.14	54.79	54.79	3.18%	4,778,618
Mar 13, 2026	51.68	54.69	51.01	53.10	53.10	2.35%	5,429,288
Mar 12, 2026	53.39	55.25	51.47	51.88	51.88	-2.11%	5,523,167
Mar 11, 2026	49.95	53.94	49.48	53.00	53.00	7.05%	8,171,609
Mar 10, 2026	49.36	50.09	49.01	49.51	49.51	0.30%	2,774,582
Mar 9, 2026	47.40	49.99	47.40	49.36	49.36	2.30%	5,134,538
Mar 6, 2026	43.74	49.46	43.50	48.25	48.25	10.56%	6,339,316
Mar 5, 2026	44.30	44.42	43.15	43.64	43.64	0.48%	1,630,097
Mar 4, 2026	43.08	44.31	43.08	43.43	43.43	-1.50%	1,771,439
Mar 3, 2026	45.39	46.20	43.99	44.09	44.09	-2.63%	2,493,484
Mar 2, 2026	46.52	46.88	45.01	45.28	45.28	-3.84%	2,106,747
Feb 27, 2026	46.72	47.18	46.22	47.09	47.09	0.41%	1,787,350
Feb 26, 2026	48.46	48.46	46.53	46.90	46.90	-1.66%	2,146,728
Feb 25, 2026	47.31	48.21	46.92	47.69	47.69	1.55%	1,883,217
Feb 24, 2026	47.10	47.55	46.50	46.96	46.96	0.38%	1,677,730
Feb 13, 2026	46.68	47.60	46.44	46.78	46.78	0.26%	1,550,180
Feb 12, 2026	46.65	47.14	46.09	46.66	46.66	0.52%	1,136,650
Feb 11, 2026	46.44	46.84	46.34	46.42	46.42	-0.04%	1,137,500
Feb 10, 2026	47.37	47.42	46.42	46.44	46.44	-2.23%	1,917,754
Feb 9, 2026	47.72	47.72	46.70	47.50	47.50	1.80%	1,693,950