SHE:301418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	42.11	42.64	41.50	42.59	42.59	1.19%	2,050,886
Apr 29, 2026	40.90	42.45	40.27	42.09	42.09	2.68%	1,928,150
Apr 28, 2026	40.88	42.00	40.51	40.99	40.99	2.09%	1,969,691
Apr 27, 2026	39.90	40.38	39.20	40.15	40.15	1.16%	835,800
Apr 24, 2026	39.47	40.00	39.01	39.69	39.69	0.15%	763,300
Apr 23, 2026	40.52	40.57	39.32	39.63	39.63	-1.98%	1,026,800
Apr 22, 2026	39.79	40.78	39.32	40.43	40.43	1.99%	1,924,987
Apr 21, 2026	40.04	40.25	39.38	39.64	39.64	-1.00%	725,200
Apr 20, 2026	39.72	40.15	39.53	40.04	40.04	0.60%	854,500
Apr 17, 2026	39.44	39.84	39.23	39.80	39.80	0.91%	908,900
Apr 16, 2026	39.38	39.68	39.17	39.44	39.44	0.66%	753,300
Apr 15, 2026	39.17	39.66	39.01	39.18	39.18	0.08%	924,500
Apr 14, 2026	39.66	39.75	38.65	39.15	39.15	0.26%	898,844
Apr 13, 2026	39.00	39.49	38.00	39.05	39.05	1.24%	920,781
Apr 10, 2026	38.11	38.87	37.89	38.57	38.57	1.82%	885,500
Apr 9, 2026	37.95	38.30	37.80	37.88	37.88	-0.73%	780,937
Apr 8, 2026	37.50	38.26	37.15	38.16	38.16	3.92%	926,031
Apr 7, 2026	36.21	37.12	35.51	36.72	36.72	1.41%	802,100
Apr 3, 2026	36.95	37.10	36.05	36.21	36.21	-1.66%	772,531
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