SHE:301388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.92	33.58	31.80	33.32	33.32	2.24%	2,458,092
Mar 26, 2026	34.36	34.49	32.25	32.59	32.59	-5.15%	2,965,351
Mar 25, 2026	34.10	35.20	33.90	34.36	34.36	0.41%	2,959,655
Mar 24, 2026	33.45	34.23	32.56	34.22	34.22	4.68%	3,266,518
Mar 23, 2026	34.11	35.09	32.30	32.69	32.69	-8.61%	4,246,358
Mar 20, 2026	35.37	36.68	35.00	35.77	35.77	1.13%	3,629,570
Mar 19, 2026	35.45	36.62	34.90	35.37	35.37	-2.18%	3,467,005
Mar 18, 2026	35.85	36.89	35.70	36.16	36.16	1.01%	3,285,327
Mar 17, 2026	37.60	38.32	35.53	35.80	35.80	-4.79%	4,921,479
Mar 16, 2026	38.69	39.01	36.67	37.60	37.60	-4.54%	5,386,279
Mar 13, 2026	42.40	43.00	39.36	39.39	39.39	-9.41%	8,790,343
Mar 12, 2026	40.60	43.77	39.67	43.48	43.48	3.52%	12,211,122
Mar 11, 2026	38.77	42.06	38.01	42.00	42.00	6.73%	12,761,129
Mar 10, 2026	39.75	40.68	39.05	39.35	39.35	-1.99%	8,820,703
Mar 9, 2026	35.38	41.26	35.38	40.15	40.15	2.16%	11,966,740
Mar 6, 2026	38.06	41.68	37.99	39.30	39.30	4.08%	12,936,440
Mar 5, 2026	37.98	41.33	37.43	37.76	37.76	-0.63%	13,033,107
Mar 4, 2026	35.00	38.36	34.90	38.00	38.00	5.50%	9,706,365
Mar 3, 2026	35.56	37.50	35.00	36.02	36.02	0.90%	7,924,636
Mar 2, 2026	36.49	37.20	35.30	35.70	35.70	-4.37%	4,843,997
Feb 27, 2026	36.70	37.58	36.17	37.33	37.33	0.65%	5,122,300
Feb 26, 2026	35.27	37.75	35.00	37.09	37.09	5.22%	7,057,922
Feb 25, 2026	35.60	35.77	34.95	35.25	35.25	-0.76%	2,449,498
Feb 24, 2026	34.21	35.70	34.21	35.52	35.52	4.90%	3,752,904
Feb 13, 2026	34.90	34.90	33.86	33.86	33.86	-1.60%	2,623,600
Feb 12, 2026	34.36	35.03	33.63	34.41	34.41	1.21%	3,760,596
Feb 11, 2026	34.68	34.92	33.91	34.00	34.00	-2.30%	3,278,745
Feb 10, 2026	34.99	35.35	34.38	34.80	34.80	-3.33%	4,287,952
Feb 9, 2026	35.22	36.26	34.82	36.00	36.00	2.24%	5,375,204
Feb 6, 2026	34.20	35.99	33.89	35.21	35.21	2.06%	5,766,915
Feb 5, 2026	34.70	35.39	34.42	34.50	34.50	-2.62%	4,696,614
Feb 4, 2026	34.40	36.29	34.15	35.43	35.43	2.87%	7,322,441
Feb 3, 2026	34.14	34.62	33.88	34.44	34.44	0.26%	4,762,380
Feb 2, 2026	33.64	35.17	33.20	34.35	34.35	3.81%	5,315,105
Jan 30, 2026	32.42	33.28	32.33	33.09	33.09	1.72%	1,865,462
Jan 29, 2026	33.30	33.82	32.42	32.53	32.53	-2.31%	2,264,100
Jan 28, 2026	33.92	34.40	33.00	33.30	33.30	-1.62%	2,010,278
Jan 27, 2026	33.98	34.37	32.83	33.85	33.85	-0.18%	2,614,200
Jan 26, 2026	34.50	34.83	33.60	33.91	33.91	-2.70%	3,729,418
Jan 23, 2026	33.78	34.87	33.70	34.85	34.85	3.17%	5,069,005
Jan 22, 2026	34.30	34.38	33.56	33.78	33.78	-1.52%	2,497,377
Jan 21, 2026	33.84	34.30	33.17	34.30	34.30	0.23%	3,842,490
Jan 20, 2026	34.17	34.49	33.65	34.22	34.22	-1.04%	4,571,523
Jan 19, 2026	32.64	34.87	32.51	34.58	34.58	4.60%	6,393,289
Jan 16, 2026	34.77	34.99	32.72	33.06	33.06	0.09%	5,371,753
Jan 15, 2026	33.16	33.46	32.48	33.03	33.03	-2.42%	3,713,827
Jan 14, 2026	34.26	34.45	32.90	33.85	33.85	-2.08%	7,129,671
Jan 13, 2026	33.16	36.44	32.00	34.57	34.57	4.66%	6,883,413
Jan 12, 2026	32.08	33.05	31.70	33.03	33.03	3.90%	2,924,500
Jan 9, 2026	31.60	31.89	31.35	31.79	31.79	0.60%	1,868,233