SHE:301353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	27.83	28.19	27.74	28.02	28.02	1.30%	662,310
Apr 9, 2026	28.11	28.11	27.31	27.66	27.66	-1.00%	928,480
Apr 8, 2026	27.37	28.05	27.20	27.94	27.94	3.98%	938,030
Apr 7, 2026	26.35	27.08	25.84	26.87	26.87	2.71%	1,053,120
Apr 3, 2026	26.94	26.94	25.90	26.16	26.16	-2.39%	971,521
Apr 2, 2026	27.20	27.45	26.41	26.80	26.80	-1.47%	850,050
Apr 1, 2026	27.50	27.58	26.99	27.20	27.20	1.00%	837,470
Mar 31, 2026	27.50	27.60	26.80	26.93	26.93	-1.36%	1,022,840
Mar 30, 2026	26.66	27.30	26.51	27.30	27.30	1.45%	880,660
Mar 27, 2026	26.40	27.05	25.87	26.91	26.91	1.93%	935,290
Mar 26, 2026	27.08	27.39	26.24	26.40	26.40	-2.48%	1,126,290
Mar 25, 2026	26.50	27.49	26.50	27.07	27.07	2.38%	1,208,470
Mar 24, 2026	26.00	26.51	25.40	26.44	26.44	4.63%	1,635,870
Mar 23, 2026	26.47	26.79	25.15	25.27	25.27	-7.13%	2,036,380
Mar 20, 2026	28.53	28.56	27.15	27.21	27.21	-3.78%	1,639,210
Mar 19, 2026	28.99	29.31	28.13	28.28	28.28	-3.65%	839,200
Mar 18, 2026	28.88	29.39	28.60	29.35	29.35	2.05%	1,151,210
Mar 17, 2026	29.52	29.66	28.59	28.76	28.76	-1.94%	986,350
Mar 16, 2026	29.19	29.67	28.89	29.33	29.33	0.14%	970,860
Mar 13, 2026	29.15	29.87	29.05	29.29	29.29	0.10%	704,930
Mar 12, 2026	29.80	29.99	29.10	29.26	29.26	-2.07%	816,450
Mar 11, 2026	30.26	30.31	29.70	29.88	29.88	-0.80%	794,750
Mar 10, 2026	29.64	30.20	29.43	30.12	30.12	2.41%	1,099,003
Mar 9, 2026	29.29	29.68	28.74	29.41	29.41	-0.81%	1,184,110
Mar 6, 2026	28.56	29.83	28.56	29.65	29.65	2.99%	1,177,020
Mar 5, 2026	28.36	28.96	28.33	28.79	28.79	2.60%	1,110,087
Mar 4, 2026	28.10	28.34	27.76	28.06	28.06	-0.39%	1,282,820
Mar 3, 2026	28.71	29.12	28.15	28.17	28.17	-1.64%	1,506,020
Mar 2, 2026	29.41	29.83	28.30	28.64	28.64	-4.05%	1,862,132
Feb 27, 2026	29.98	30.04	29.68	29.85	29.85	-0.67%	985,700
Feb 26, 2026	30.07	30.07	29.67	30.05	30.05	0.77%	825,250
Feb 25, 2026	30.00	30.08	29.77	29.82	29.82	-0.60%	1,079,650
Feb 24, 2026	29.65	30.00	29.47	30.00	30.00	1.42%	1,063,277
Feb 13, 2026	29.50	29.97	29.26	29.58	29.58	0.75%	1,578,320
Feb 12, 2026	29.69	29.75	29.20	29.36	29.36	-1.11%	1,279,441
Feb 11, 2026	29.82	30.48	29.60	29.69	29.69	-	2,231,817
Feb 10, 2026	29.90	30.00	29.62	29.69	29.69	-0.80%	1,012,850
Feb 9, 2026	30.15	30.30	29.60	29.93	29.93	-0.33%	1,989,770
Feb 6, 2026	29.44	30.50	29.37	30.03	30.03	1.62%	1,888,080
Feb 5, 2026	29.61	29.93	29.30	29.55	29.55	-0.17%	975,636
Feb 4, 2026	29.46	29.96	29.36	29.60	29.60	-	1,091,760
Feb 3, 2026	29.16	29.68	29.14	29.60	29.60	2.07%	1,018,575
Feb 2, 2026	29.00	29.72	28.79	29.00	29.00	-0.51%	1,819,900
Jan 30, 2026	28.73	29.27	28.50	29.15	29.15	1.46%	1,218,938
Jan 29, 2026	28.71	29.20	28.49	28.73	28.73	0.10%	1,295,889
Jan 28, 2026	29.09	29.27	28.59	28.70	28.70	-1.17%	960,854
Jan 27, 2026	29.01	29.17	28.07	29.04	29.04	0.10%	1,267,720
Jan 26, 2026	29.17	29.48	28.71	29.01	29.01	-0.51%	1,630,792
Jan 23, 2026	29.69	29.69	28.86	29.16	29.16	-1.32%	1,319,450
Jan 22, 2026	29.36	29.58	29.18	29.55	29.55	1.27%	1,466,261