SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	51.93	53.50	51.68	52.31	52.31	1.73%	1,579,882
Apr 9, 2026	52.58	52.58	51.35	51.42	51.42	-2.94%	1,316,000
Apr 8, 2026	51.65	52.99	51.22	52.98	52.98	5.64%	1,782,621
Apr 7, 2026	50.13	50.60	49.16	50.15	50.15	0.64%	933,200
Apr 3, 2026	51.12	51.65	49.70	49.83	49.83	-2.50%	1,155,557
Apr 2, 2026	52.53	53.02	51.00	51.11	51.11	-3.62%	1,628,548
Apr 1, 2026	53.36	53.82	52.51	53.03	53.03	1.59%	1,888,611
Mar 31, 2026	51.80	53.36	51.64	52.20	52.20	0.33%	1,942,100
Mar 30, 2026	51.12	53.45	50.59	52.03	52.03	0.77%	1,900,161
Mar 27, 2026	50.50	52.00	50.27	51.63	51.63	0.39%	1,226,500
Mar 26, 2026	52.26	53.45	51.23	51.43	51.43	-1.98%	1,418,001
Mar 25, 2026	51.65	52.66	51.65	52.47	52.47	1.76%	1,544,800
Mar 24, 2026	52.80	53.00	50.02	51.56	51.56	-0.62%	1,887,840
Mar 23, 2026	52.00	54.23	51.00	51.88	51.88	-1.39%	2,416,258
Mar 20, 2026	54.80	55.08	52.57	52.61	52.61	-3.79%	1,519,600
Mar 19, 2026	55.77	55.83	54.30	54.68	54.68	-3.05%	1,507,606
Mar 18, 2026	56.39	56.54	55.52	56.40	56.40	0.93%	820,900
Mar 17, 2026	57.38	57.41	55.85	55.88	55.88	-1.98%	1,032,500
Mar 16, 2026	56.70	57.01	56.00	57.01	57.01	0.65%	940,700
Mar 13, 2026	57.14	57.64	56.50	56.64	56.64	-1.70%	962,900
Mar 12, 2026	58.71	58.90	57.30	57.62	57.62	-1.76%	1,377,907
Mar 11, 2026	59.79	60.19	58.51	58.65	58.65	-1.78%	1,679,501
Mar 10, 2026	58.68	59.86	58.36	59.71	59.71	2.97%	2,366,991
Mar 9, 2026	56.99	58.22	56.04	57.99	57.99	0.05%	1,688,107
Mar 6, 2026	56.48	58.30	56.48	57.96	57.96	0.64%	1,464,100
Mar 5, 2026	58.28	58.45	57.01	57.59	57.59	0.33%	2,041,900
Mar 4, 2026	56.00	58.45	55.06	57.40	57.40	2.01%	2,759,666
Mar 3, 2026	59.60	59.73	56.15	56.27	56.27	-5.00%	2,722,348
Mar 2, 2026	62.12	62.30	59.05	59.23	59.23	-6.46%	3,466,372
Feb 27, 2026	63.22	63.50	62.54	63.32	63.32	0.25%	1,854,588
Feb 26, 2026	63.40	63.87	63.03	63.16	63.16	-0.38%	1,902,151
Feb 25, 2026	64.00	64.49	63.12	63.40	63.40	-0.92%	2,030,305
Feb 24, 2026	67.40	67.58	63.91	63.99	63.99	-2.47%	2,983,926
Feb 13, 2026	65.30	66.46	64.96	65.61	65.61	0.77%	2,806,635
Feb 12, 2026	63.97	66.00	63.63	65.11	65.11	2.44%	3,862,300
Feb 11, 2026	63.62	64.41	63.00	63.56	63.56	-0.52%	1,713,999
Feb 10, 2026	64.00	64.78	63.26	63.89	63.89	-0.17%	2,906,504
Feb 9, 2026	64.28	64.50	63.01	64.00	64.00	0.46%	3,254,996
Feb 6, 2026	61.53	65.00	61.53	63.71	63.71	2.12%	3,138,782
Feb 5, 2026	62.98	63.60	62.15	62.39	62.39	-2.10%	1,767,398
Feb 4, 2026	64.88	65.31	62.80	63.73	63.73	-2.15%	2,587,667
Feb 3, 2026	61.82	65.49	61.20	65.13	65.13	6.37%	4,757,433
Feb 2, 2026	62.49	63.83	61.12	61.23	61.23	-2.92%	2,441,977
Jan 30, 2026	63.79	64.18	61.40	63.07	63.07	-2.14%	3,580,783
Jan 29, 2026	66.00	69.38	64.45	64.45	64.45	-5.00%	5,637,642
Jan 28, 2026	66.66	68.78	66.38	67.84	67.84	1.01%	4,376,615
Jan 27, 2026	67.12	67.48	63.92	67.16	67.16	-0.21%	5,393,601
Jan 26, 2026	71.70	73.00	66.76	67.30	67.30	-6.11%	7,110,148
Jan 23, 2026	68.90	72.51	68.90	71.68	71.68	4.05%	9,000,070
Jan 22, 2026	70.49	71.23	68.70	68.89	68.89	-2.27%	4,842,724