SHE:301418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.54	37.63	36.39	36.82	36.82	-1.39%	650,100
Apr 1, 2026	37.23	37.79	36.95	37.34	37.34	1.44%	756,900
Mar 31, 2026	37.12	37.85	36.46	36.81	36.81	-0.65%	814,600
Mar 30, 2026	36.18	37.07	35.68	37.05	37.05	1.95%	929,400
Mar 27, 2026	35.50	36.51	35.50	36.34	36.34	1.34%	820,700
Mar 26, 2026	36.52	36.83	35.68	35.86	35.86	-1.81%	871,110
Mar 25, 2026	35.88	37.05	35.88	36.52	36.52	1.78%	983,600
Mar 24, 2026	35.71	35.95	34.55	35.88	35.88	2.99%	1,224,616
Mar 23, 2026	36.21	36.29	34.37	34.84	34.84	-5.51%	1,895,007
Mar 20, 2026	38.56	38.82	36.80	36.87	36.87	-4.03%	1,181,100
Mar 19, 2026	39.18	39.45	38.18	38.42	38.42	-2.98%	812,200
Mar 18, 2026	38.62	39.64	38.39	39.60	39.60	3.04%	745,700
Mar 17, 2026	39.80	39.86	38.40	38.43	38.43	-3.00%	772,800
Mar 16, 2026	39.37	40.00	39.22	39.62	39.62	0.23%	748,000
Mar 13, 2026	39.69	40.29	39.26	39.53	39.53	-0.40%	730,871
Mar 12, 2026	40.10	40.49	39.51	39.69	39.69	-1.15%	1,015,000
Mar 11, 2026	40.48	40.79	40.08	40.15	40.15	-0.35%	936,700
Mar 10, 2026	39.09	40.38	39.09	40.29	40.29	3.39%	1,099,074
Mar 9, 2026	38.69	39.20	38.06	38.97	38.97	-0.51%	1,276,700
Mar 6, 2026	38.34	39.40	38.22	39.17	39.17	2.16%	792,137
Mar 5, 2026	38.10	39.09	37.98	38.34	38.34	1.97%	847,300
Mar 4, 2026	37.84	38.34	37.07	37.60	37.60	-1.13%	1,065,010
Mar 3, 2026	39.29	39.75	38.01	38.03	38.03	-2.84%	1,461,900
Mar 2, 2026	40.36	40.88	39.01	39.14	39.14	-4.19%	1,706,565
Feb 27, 2026	40.89	40.95	40.39	40.85	40.85	-0.32%	948,243
Feb 26, 2026	40.86	41.08	40.43	40.98	40.98	0.69%	799,461
Feb 25, 2026	41.30	41.34	40.60	40.70	40.70	-1.48%	1,287,100
Feb 24, 2026	40.51	41.59	40.23	41.31	41.31	3.09%	1,817,909
Feb 13, 2026	39.64	40.98	39.39	40.07	40.07	1.29%	1,563,603
Feb 12, 2026	39.75	40.00	39.51	39.56	39.56	-0.50%	677,932
Feb 11, 2026	40.09	40.09	39.66	39.76	39.76	-0.03%	678,600
Feb 10, 2026	40.08	40.26	39.70	39.77	39.77	-0.33%	616,900
Feb 9, 2026	39.69	40.03	39.45	39.90	39.90	0.99%	909,297
Feb 6, 2026	39.10	39.75	38.65	39.51	39.51	1.05%	1,088,200
Feb 5, 2026	39.01	39.34	38.50	39.10	39.10	0.46%	721,000
Feb 4, 2026	39.27	39.51	38.75	38.92	38.92	-1.07%	981,500
Feb 3, 2026	39.01	39.38	38.75	39.34	39.34	2.37%	1,066,307
Feb 2, 2026	39.03	39.46	38.38	38.43	38.43	-1.54%	1,141,100
Jan 30, 2026	38.60	39.35	38.14	39.03	39.03	1.22%	1,060,000
Jan 29, 2026	39.08	39.36	38.21	38.56	38.56	-1.58%	1,093,671
Jan 28, 2026	39.70	39.89	39.00	39.18	39.18	-1.33%	779,600
Jan 27, 2026	39.73	39.88	38.39	39.71	39.71	0.66%	1,189,900
Jan 26, 2026	40.40	40.53	39.22	39.45	39.45	-1.05%	1,107,986
Jan 23, 2026	39.71	39.90	39.56	39.87	39.87	0.68%	793,565
Jan 22, 2026	39.78	39.78	39.28	39.60	39.60	0.48%	952,900
Jan 21, 2026	38.98	39.59	38.82	39.41	39.41	0.82%	1,056,167
Jan 20, 2026	39.52	39.70	38.80	39.09	39.09	-0.76%	1,174,693
Jan 19, 2026	39.02	39.59	38.90	39.39	39.39	1.00%	1,355,700
Jan 16, 2026	39.02	39.30	38.78	39.00	39.00	0.85%	1,453,500
Jan 15, 2026	38.45	38.70	38.08	38.67	38.67	0.86%	772,086