SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.75	37.98	36.71	37.75	37.75	2.95%	2,800,424
May 6, 2026	35.90	37.03	35.88	36.67	36.67	2.20%	1,977,847
Apr 30, 2026	36.14	36.58	35.52	35.88	35.88	-1.08%	1,669,955
Apr 29, 2026	35.63	36.68	35.63	36.27	36.27	1.23%	1,637,031
Apr 28, 2026	36.74	36.75	35.65	35.83	35.83	-2.40%	1,760,990
Apr 27, 2026	36.67	36.78	35.80	36.71	36.71	0.77%	1,620,971
Apr 24, 2026	36.10	36.77	35.83	36.43	36.43	0.25%	1,871,762
Apr 23, 2026	37.61	37.71	36.10	36.34	36.34	-3.43%	2,172,647
Apr 22, 2026	38.14	38.14	37.42	37.63	37.63	-1.34%	2,282,593
Apr 21, 2026	38.50	38.50	37.81	38.14	38.14	-1.32%	1,711,400
Apr 20, 2026	38.49	38.79	38.30	38.65	38.65	0.26%	1,782,760
Apr 17, 2026	39.24	39.50	38.44	38.55	38.55	-1.41%	2,189,400
Apr 16, 2026	38.15	39.27	37.70	39.10	39.10	2.71%	2,775,192
Apr 15, 2026	38.18	38.95	37.71	38.07	38.07	-0.26%	2,989,800
Apr 14, 2026	36.59	38.36	36.47	38.17	38.17	4.78%	3,590,600
Apr 13, 2026	36.30	36.51	36.06	36.43	36.43	-0.30%	1,683,800
Apr 10, 2026	36.70	36.91	36.20	36.54	36.54	1.08%	1,960,900
Apr 9, 2026	36.01	36.39	35.69	36.15	36.15	-0.82%	1,705,800
Apr 8, 2026	35.61	36.49	35.54	36.45	36.45	4.59%	2,539,934
Apr 7, 2026	34.56	35.35	34.50	34.85	34.85	1.07%	1,550,800
Apr 3, 2026	35.63	35.70	34.33	34.48	34.48	-2.68%	1,680,900
Apr 2, 2026	36.58	37.14	35.12	35.43	35.43	-3.28%	2,108,547
Apr 1, 2026	36.49	36.93	36.26	36.63	36.63	2.29%	2,007,922
Mar 31, 2026	37.13	37.30	35.76	35.81	35.81	-3.58%	2,040,000
Mar 30, 2026	36.65	37.21	35.65	37.14	37.14	-0.96%	3,007,700
Mar 27, 2026	37.32	38.00	37.00	37.50	37.50	-2.06%	3,639,843
Mar 26, 2026	39.76	39.85	38.01	38.29	38.29	-3.70%	3,590,997
Mar 25, 2026	40.48	40.65	39.39	39.76	39.76	-0.23%	3,954,884
Mar 24, 2026	38.50	39.88	38.40	39.85	39.85	6.27%	4,995,766
Mar 23, 2026	38.80	39.85	37.15	37.50	37.50	-5.47%	3,975,800
Mar 20, 2026	41.17	41.40	39.60	39.67	39.67	-2.17%	3,824,503
Mar 19, 2026	41.40	42.10	40.21	40.55	40.55	-4.21%	4,257,739
Mar 18, 2026	41.64	42.40	41.32	42.33	42.33	2.20%	4,843,839
Mar 17, 2026	44.09	44.15	41.00	41.42	41.42	-7.94%	7,087,410
Mar 16, 2026	42.99	45.22	42.46	44.99	44.99	4.00%	8,331,607
Mar 13, 2026	47.08	47.48	43.10	43.26	43.26	-9.89%	11,029,851
Mar 12, 2026	50.00	50.48	46.91	48.01	48.01	-3.85%	12,005,979
Mar 11, 2026	44.00	52.28	42.66	49.93	49.93	14.60%	15,138,537
Mar 10, 2026	40.72	44.50	40.41	43.57	43.57	7.00%	9,508,926
Mar 9, 2026	39.74	41.43	39.21	40.72	40.72	-0.90%	5,649,074
Mar 6, 2026	39.64	41.65	39.44	41.09	41.09	2.96%	6,853,111
Mar 5, 2026	39.60	40.80	39.41	39.91	39.91	1.89%	5,470,133
Mar 4, 2026	37.80	40.00	37.62	39.17	39.17	2.19%	6,099,393
Mar 3, 2026	38.93	40.00	38.12	38.33	38.33	-1.08%	5,161,471
Mar 2, 2026	39.18	40.23	38.61	38.75	38.75	-2.49%	3,570,796
Feb 27, 2026	39.04	39.77	38.85	39.74	39.74	0.86%	4,276,418
Feb 26, 2026	38.69	39.62	38.28	39.40	39.40	1.84%	4,025,217
Feb 25, 2026	39.10	39.17	38.23	38.69	38.69	-0.28%	3,393,717
Feb 24, 2026	37.01	39.16	37.01	38.80	38.80	5.58%	4,906,108
Feb 13, 2026	37.50	37.66	36.70	36.75	36.75	-2.42%	1,787,997