SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.02	42.46	39.62	41.62	41.62	2.56%	13,540,307
Mar 26, 2026	42.58	43.35	40.39	40.58	40.58	-7.33%	14,218,420
Mar 25, 2026	37.51	43.79	37.51	43.79	43.79	20.01%	7,776,037
Mar 24, 2026	35.62	36.70	34.46	36.49	36.49	4.05%	5,377,177
Mar 23, 2026	36.01	36.58	34.71	35.07	35.07	-6.73%	6,853,043
Mar 20, 2026	40.23	41.48	37.56	37.60	37.60	-4.67%	9,972,498
Mar 19, 2026	38.08	40.73	37.99	39.44	39.44	1.52%	10,535,000
Mar 18, 2026	37.40	39.34	37.08	38.85	38.85	4.16%	8,244,682
Mar 17, 2026	38.21	38.53	37.00	37.30	37.30	-3.82%	5,416,220
Mar 16, 2026	36.30	38.99	35.90	38.78	38.78	5.96%	6,195,381
Mar 13, 2026	36.99	37.26	36.20	36.60	36.60	-1.35%	3,928,295
Mar 12, 2026	38.26	38.30	36.75	37.10	37.10	-3.01%	3,288,929
Mar 11, 2026	38.00	39.28	37.89	38.25	38.25	0.45%	5,776,340
Mar 10, 2026	36.69	38.25	36.69	38.08	38.08	5.14%	4,766,841
Mar 9, 2026	36.35	36.80	35.12	36.22	36.22	-2.27%	4,349,500
Mar 6, 2026	35.50	38.29	35.50	37.06	37.06	5.43%	5,793,021
Mar 5, 2026	35.63	36.28	34.95	35.15	35.15	1.01%	2,162,182
Mar 4, 2026	34.55	35.38	34.30	34.80	34.80	-0.43%	2,128,114
Mar 3, 2026	36.30	36.69	34.95	34.95	34.95	-2.51%	3,707,071
Mar 2, 2026	35.90	36.50	35.40	35.85	35.85	-1.24%	3,129,928
Feb 27, 2026	36.75	36.83	36.11	36.30	36.30	-2.10%	2,521,480
Feb 26, 2026	36.25	37.10	35.96	37.08	37.08	2.43%	3,251,700
Feb 25, 2026	36.34	36.50	35.91	36.20	36.20	-	2,534,840
Feb 24, 2026	36.32	36.77	35.70	36.20	36.20	1.26%	2,460,378
Feb 13, 2026	35.98	36.48	35.73	35.75	35.75	-1.24%	2,710,948
Feb 12, 2026	35.58	36.66	35.22	36.20	36.20	2.49%	4,464,329
Feb 11, 2026	34.91	35.66	34.72	35.32	35.32	1.00%	2,634,234
Feb 10, 2026	34.87	35.49	34.71	34.97	34.97	0.26%	1,892,580
Feb 9, 2026	34.70	35.23	34.46	34.88	34.88	1.78%	2,223,680
Feb 6, 2026	33.87	34.99	33.60	34.27	34.27	0.20%	2,158,200
Feb 5, 2026	34.44	34.87	33.98	34.20	34.20	-1.50%	1,636,800
Feb 4, 2026	34.70	35.75	34.30	34.72	34.72	0.03%	2,632,220
Feb 3, 2026	33.61	34.73	33.42	34.71	34.71	3.86%	2,442,000
Feb 2, 2026	33.84	34.40	33.33	33.42	33.42	-1.97%	2,090,880
Jan 30, 2026	32.70	34.14	32.41	34.09	34.09	4.54%	3,323,493
Jan 29, 2026	33.84	34.10	32.60	32.61	32.61	-4.37%	3,347,680
Jan 28, 2026	35.29	35.40	33.72	34.10	34.10	-3.37%	2,901,127
Jan 27, 2026	34.55	35.33	33.46	35.29	35.29	2.32%	2,824,229
Jan 26, 2026	35.40	35.66	34.37	34.49	34.49	-2.41%	2,385,168
Jan 23, 2026	35.46	35.46	35.03	35.34	35.34	-0.25%	2,274,653
Jan 22, 2026	34.88	35.61	34.70	35.43	35.43	1.34%	2,569,900
Jan 21, 2026	34.35	35.32	34.09	34.96	34.96	0.89%	2,221,889
Jan 20, 2026	35.27	35.49	34.17	34.65	34.65	-1.76%	2,914,635
Jan 19, 2026	35.51	35.99	35.08	35.27	35.27	-1.07%	2,567,140
Jan 16, 2026	34.88	35.92	34.45	35.65	35.65	2.38%	3,693,480
Jan 15, 2026	35.00	35.26	34.42	34.82	34.82	-1.47%	2,607,787
Jan 14, 2026	34.09	35.43	34.08	35.34	35.34	3.79%	5,354,393
Jan 13, 2026	35.42	35.45	33.90	34.05	34.05	-3.79%	3,581,135
Jan 12, 2026	34.20	35.70	33.74	35.39	35.39	3.72%	4,699,243
Jan 9, 2026	34.40	34.40	33.73	34.12	34.12	-0.96%	2,890,580