SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	48.89	50.00	48.41	49.40	49.40	1.48%	1,952,700
Apr 29, 2026	48.11	49.22	47.59	48.68	48.68	1.21%	1,857,164
Apr 28, 2026	49.00	50.44	48.00	48.10	48.10	-1.43%	2,187,168
Apr 27, 2026	47.21	49.06	46.40	48.80	48.80	2.20%	2,441,633
Apr 24, 2026	47.97	48.28	47.21	47.75	47.75	-0.52%	1,715,127
Apr 23, 2026	48.99	49.28	47.68	48.00	48.00	-2.64%	2,244,610
Apr 22, 2026	50.51	50.96	47.58	49.30	49.30	-3.52%	4,365,145
Apr 21, 2026	52.34	52.48	50.01	51.10	51.10	-3.71%	3,607,072
Apr 20, 2026	53.78	53.84	53.00	53.07	53.07	-0.77%	1,578,000
Apr 17, 2026	53.21	53.80	52.93	53.48	53.48	-0.65%	1,565,900
Apr 16, 2026	55.00	55.88	53.41	53.83	53.83	1.30%	2,285,963
Apr 15, 2026	53.50	55.20	53.05	53.14	53.14	-0.49%	1,838,562
Apr 14, 2026	52.79	53.49	52.51	53.40	53.40	1.81%	1,313,000
Apr 13, 2026	51.97	52.90	51.71	52.45	52.45	0.27%	1,040,137
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