SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	105.00	107.83	101.77	102.24	102.24	-4.45%	49,395,927
Apr 29, 2026	92.66	108.99	91.30	107.00	107.00	15.48%	62,950,195
Apr 28, 2026	95.08	99.00	91.18	92.66	92.66	3.10%	61,643,584
Apr 27, 2026	87.76	90.28	86.75	89.87	89.87	2.94%	29,173,339
Apr 24, 2026	86.33	88.61	84.86	87.30	87.30	1.18%	26,402,354
Apr 23, 2026	84.73	88.25	81.70	86.28	86.28	1.76%	31,602,940
Apr 22, 2026	82.90	85.98	82.20	84.79	84.79	-0.83%	25,464,230
Apr 21, 2026	83.13	85.95	81.67	85.50	85.50	2.85%	22,803,360
Apr 20, 2026	82.05	83.25	80.68	83.13	83.13	-0.30%	19,577,405
Apr 17, 2026	85.20	86.74	82.41	83.38	83.38	-2.16%	25,820,480
Apr 16, 2026	82.00	85.87	80.23	85.22	85.22	5.38%	33,722,790
Apr 15, 2026	83.47	83.60	79.96	80.87	80.87	-3.90%	25,944,540
Apr 14, 2026	77.30	84.28	76.02	84.15	84.15	9.44%	33,971,840
Apr 13, 2026	76.00	77.99	75.38	76.89	76.89	0.50%	21,869,030
Apr 10, 2026	72.30	77.78	72.01	76.51	76.51	6.12%	27,834,970
Apr 9, 2026	71.40	73.50	70.13	72.10	72.10	0.98%	17,231,540
Apr 8, 2026	70.50	71.71	69.07	71.40	71.40	3.39%	17,614,320
Apr 7, 2026	69.25	70.80	68.10	69.06	69.06	0.70%	12,492,790
Apr 3, 2026	70.82	71.24	68.02	68.58	68.58	-3.16%	17,417,370
Apr 2, 2026	72.41	73.65	70.08	70.82	70.82	-2.21%	19,396,947
Apr 1, 2026	75.98	76.69	71.97	72.42	72.42	-4.18%	28,780,010
Mar 31, 2026	78.78	79.41	75.43	75.58	75.58	-5.68%	25,469,420
Mar 30, 2026	80.00	82.00	77.14	80.13	80.13	0.41%	28,394,390
Mar 27, 2026	77.07	80.93	75.88	79.80	79.80	2.16%	32,067,040
Mar 26, 2026	76.96	81.20	75.30	78.11	78.11	1.09%	28,663,470
Mar 25, 2026	77.00	78.21	75.10	77.27	77.27	0.16%	21,755,940
Mar 24, 2026	77.54	78.80	73.72	77.15	77.15	-0.52%	23,365,290
Mar 23, 2026	77.52	80.92	76.28	77.55	77.55	-1.45%	29,362,840
Mar 20, 2026	73.80	82.20	72.80	78.69	78.69	7.03%	36,246,810
Mar 19, 2026	76.00	78.15	72.28	73.52	73.52	-4.61%	25,714,866
Mar 18, 2026	79.59	79.59	75.63	77.07	77.07	-1.50%	24,401,230
Mar 17, 2026	79.99	81.87	78.09	78.24	78.24	-2.42%	22,119,470
Mar 16, 2026	80.43	83.50	78.58	80.18	80.18	0.94%	33,875,830
Mar 13, 2026	76.79	82.46	75.50	79.43	79.43	3.36%	40,208,860
Mar 12, 2026	71.60	77.17	70.83	76.85	76.85	7.18%	43,866,291
Mar 11, 2026	67.20	73.65	66.52	71.70	71.70	6.70%	41,619,440
Mar 10, 2026	67.64	69.50	66.66	67.20	67.20	-0.37%	24,293,520
Mar 9, 2026	63.62	67.47	62.30	67.45	67.45	4.14%	26,397,800
Mar 6, 2026	66.10	66.88	64.30	64.77	64.77	-1.71%	14,399,670
Mar 5, 2026	67.18	67.50	64.98	65.90	65.90	-0.83%	16,842,980
Mar 4, 2026	65.24	67.16	65.24	66.45	66.45	-0.79%	13,694,930
Mar 3, 2026	66.83	68.86	64.80	66.98	66.98	0.27%	27,655,520
Mar 2, 2026	65.90	68.60	65.90	66.80	66.80	-0.31%	19,774,750
Feb 27, 2026	67.21	68.00	66.39	67.01	67.01	-0.30%	16,326,630
Feb 26, 2026	71.80	71.93	67.00	67.21	67.21	-4.99%	28,844,990
Feb 25, 2026	68.02	71.80	67.68	70.74	70.74	4.40%	27,356,410
Feb 24, 2026	69.08	69.38	66.83	67.76	67.76	-0.07%	18,350,071
Feb 13, 2026	66.23	69.98	66.03	67.81	67.81	1.36%	25,412,630
Feb 12, 2026	65.44	67.22	64.02	66.90	66.90	2.97%	21,243,030
Feb 11, 2026	62.25	65.44	61.88	64.97	64.97	3.95%	21,008,980