SHE:301372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.58	33.80	31.34	32.98	32.98	1.23%	6,245,829
Apr 15, 2026	30.48	33.50	30.28	32.58	32.58	6.51%	6,356,742
Apr 14, 2026	29.65	31.05	29.08	30.59	30.59	5.30%	4,048,780
Apr 13, 2026	30.85	30.98	28.76	29.05	29.05	-6.11%	4,735,407
Apr 10, 2026	28.49	31.99	28.30	30.94	30.94	9.41%	5,348,475
Apr 9, 2026	28.36	28.60	27.61	28.28	28.28	1.69%	2,390,600
Apr 8, 2026	26.99	27.90	26.80	27.81	27.81	6.51%	2,021,900
Apr 7, 2026	25.30	26.30	24.92	26.11	26.11	3.73%	1,398,431
Apr 3, 2026	26.24	26.50	25.03	25.17	25.17	-3.49%	1,241,900
Apr 2, 2026	26.74	27.20	25.73	26.08	26.08	-2.58%	1,383,600
Apr 1, 2026	26.67	26.96	26.03	26.77	26.77	2.88%	1,780,800
Mar 31, 2026	26.59	26.98	25.96	26.02	26.02	-2.14%	1,063,881
Mar 30, 2026	26.19	26.59	25.80	26.59	26.59	1.14%	1,026,700
Mar 27, 2026	25.80	26.45	25.68	26.29	26.29	1.47%	1,002,900
Mar 26, 2026	26.72	26.92	25.66	25.91	25.91	-2.52%	1,103,000
Mar 25, 2026	25.91	26.88	25.91	26.58	26.58	2.63%	1,549,172
Mar 24, 2026	25.20	25.98	24.40	25.90	25.90	6.72%	2,083,542
Mar 23, 2026	25.83	25.83	24.06	24.27	24.27	-6.08%	2,252,746
Mar 20, 2026	27.22	27.46	25.80	25.84	25.84	-5.07%	2,119,123
Mar 19, 2026	27.77	28.00	27.03	27.22	27.22	-2.30%	1,374,428
Mar 18, 2026	27.38	27.98	27.09	27.86	27.86	1.86%	984,900
Mar 17, 2026	28.37	28.45	27.20	27.35	27.35	-2.01%	1,389,900
Mar 16, 2026	28.29	28.30	27.60	27.91	27.91	-0.85%	1,219,700
Mar 13, 2026	28.25	28.90	28.05	28.15	28.15	-0.32%	1,184,200
Mar 12, 2026	29.04	29.12	28.09	28.24	28.24	-2.62%	1,174,600
Mar 11, 2026	29.17	29.34	28.57	29.00	29.00	-0.58%	1,161,638
Mar 10, 2026	28.31	29.21	28.15	29.17	29.17	3.59%	1,285,200
Mar 9, 2026	27.89	28.31	27.52	28.16	28.16	-0.04%	1,588,500
Mar 6, 2026	26.88	28.26	26.82	28.17	28.17	4.33%	1,851,920
Mar 5, 2026	27.11	27.50	26.79	27.00	27.00	0.78%	1,255,300
Mar 4, 2026	27.08	27.09	26.06	26.79	26.79	-0.56%	1,558,401
Mar 3, 2026	27.94	28.22	26.90	26.94	26.94	-3.30%	1,977,000
Mar 2, 2026	28.96	29.26	27.50	27.86	27.86	-5.11%	2,308,000
Feb 27, 2026	29.12	29.41	28.65	29.36	29.36	0.41%	1,089,630
Feb 26, 2026	29.55	29.69	28.95	29.24	29.24	-0.37%	1,266,278
Feb 25, 2026	29.46	29.75	29.25	29.35	29.35	-0.37%	1,379,574
Feb 24, 2026	28.37	29.55	28.37	29.46	29.46	4.47%	1,933,080
Feb 13, 2026	28.17	28.58	28.12	28.20	28.20	0.25%	861,700
Feb 12, 2026	28.50	28.63	28.05	28.13	28.13	-1.71%	1,272,700
Feb 11, 2026	28.58	28.73	28.27	28.62	28.62	1.20%	1,051,214
Feb 10, 2026	28.51	28.65	28.21	28.28	28.28	-0.81%	1,135,104
Feb 9, 2026	28.42	28.70	28.34	28.51	28.51	0.81%	1,182,115
Feb 6, 2026	28.12	28.57	27.76	28.28	28.28	0.46%	1,149,471
Feb 5, 2026	28.40	28.71	28.05	28.15	28.15	-0.53%	1,172,400
Feb 4, 2026	28.19	28.58	28.16	28.30	28.30	0.14%	1,234,200
Feb 3, 2026	28.11	28.46	27.83	28.26	28.26	1.87%	1,763,900
Feb 2, 2026	27.65	28.65	27.47	27.74	27.74	-2.19%	2,510,065
Jan 30, 2026	27.42	28.36	27.42	28.36	28.36	2.60%	1,872,896
Jan 29, 2026	27.68	28.19	27.39	27.64	27.64	-0.79%	1,707,731
Jan 28, 2026	28.35	28.36	27.78	27.86	27.86	-1.73%	1,452,700