SHE:301429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.03	21.56	21.02	21.43	21.43	1.52%	1,434,200
Apr 29, 2026	20.54	21.33	20.45	21.11	21.11	2.38%	2,159,400
Apr 28, 2026	20.38	20.86	20.02	20.62	20.62	1.98%	2,383,290
Apr 27, 2026	19.64	20.38	19.54	20.22	20.22	2.95%	1,485,200
Apr 24, 2026	19.47	19.93	19.14	19.64	19.64	1.08%	1,647,997
Apr 23, 2026	20.16	20.16	19.31	19.43	19.43	-1.77%	1,410,626
Apr 22, 2026	19.80	19.83	19.51	19.78	19.78	-0.25%	1,008,500
Apr 21, 2026	19.78	20.13	19.71	19.83	19.83	-0.25%	1,339,456
Apr 20, 2026	19.80	20.02	19.50	19.88	19.88	0.51%	1,009,000
Apr 17, 2026	19.89	20.20	19.58	19.78	19.78	-0.60%	961,500
Apr 16, 2026	19.38	19.95	19.14	19.90	19.90	3.16%	1,203,926
Apr 15, 2026	19.39	19.65	19.18	19.29	19.29	-0.05%	1,663,600
Apr 14, 2026	19.68	19.73	18.96	19.30	19.30	-0.67%	1,557,000
Apr 13, 2026	19.52	19.73	19.11	19.43	19.43	-0.92%	1,366,846
Apr 10, 2026	19.58	20.06	19.57	19.61	19.61	0.67%	1,492,501
Apr 9, 2026	20.11	20.20	19.31	19.48	19.48	-3.56%	1,218,600
Apr 8, 2026	19.70	20.29	19.54	20.20	20.20	5.21%	1,884,800
Apr 7, 2026	18.28	19.33	18.20	19.20	19.20	5.49%	2,629,300
Apr 3, 2026	19.27	19.41	18.07	18.20	18.20	-5.55%	1,828,400
Apr 2, 2026	19.77	19.89	19.04	19.27	19.27	-2.58%	1,461,001
Apr 1, 2026	20.20	20.39	19.51	19.78	19.78	0.25%	1,873,600
Mar 31, 2026	20.00	20.53	19.65	19.73	19.73	-1.65%	2,491,701
Mar 30, 2026	19.40	20.16	19.40	20.06	20.06	1.98%	1,513,426
Mar 27, 2026	18.93	19.76	18.85	19.67	19.67	2.82%	2,093,700
Mar 26, 2026	19.88	19.95	18.95	19.13	19.13	-3.29%	1,784,356
Mar 25, 2026	19.38	19.85	19.27	19.78	19.78	2.59%	2,652,300
Mar 24, 2026	18.64	19.36	18.00	19.28	19.28	8.62%	4,234,915
Mar 23, 2026	19.07	19.07	17.60	17.75	17.75	-8.55%	3,820,557
Mar 20, 2026	20.58	20.76	19.11	19.41	19.41	-4.20%	2,582,200
Mar 19, 2026	21.25	21.25	20.26	20.26	20.26	-4.70%	1,566,933
Mar 18, 2026	20.88	21.27	20.61	21.26	21.26	2.06%	1,379,600
Mar 17, 2026	21.38	21.76	20.83	20.83	20.83	-1.61%	2,132,265
Mar 16, 2026	21.06	21.34	20.80	21.17	21.17	0.57%	1,297,500
Mar 13, 2026	21.10	21.48	20.94	21.05	21.05	-0.24%	1,362,400
Mar 12, 2026	21.55	21.68	21.04	21.10	21.10	-2.09%	1,287,700
Mar 11, 2026	21.65	21.86	21.49	21.55	21.55	-0.37%	1,044,501
Mar 10, 2026	21.24	21.72	21.24	21.63	21.63	2.46%	1,204,041
Mar 9, 2026	21.14	21.30	20.56	21.11	21.11	-1.36%	1,694,600
Mar 6, 2026	20.61	21.52	20.55	21.40	21.40	3.58%	1,332,560
Mar 5, 2026	20.92	21.24	20.46	20.66	20.66	0.54%	1,188,900
Mar 4, 2026	20.34	20.84	20.00	20.55	20.55	-0.24%	1,456,181
Mar 3, 2026	20.95	21.35	20.40	20.60	20.60	-1.39%	1,841,312
Mar 2, 2026	21.19	21.55	20.62	20.89	20.89	-3.33%	1,833,700
Feb 27, 2026	21.46	21.67	21.24	21.61	21.61	-0.05%	1,174,000
Feb 26, 2026	21.69	21.81	21.40	21.62	21.62	0.14%	1,680,745
Feb 25, 2026	21.94	21.94	21.55	21.59	21.59	-0.64%	1,295,000
Feb 24, 2026	21.29	21.87	21.29	21.73	21.73	2.26%	1,286,708
Feb 13, 2026	21.43	21.64	21.13	21.25	21.25	-0.23%	1,637,946
Feb 12, 2026	21.30	21.58	21.12	21.30	21.30	-0.23%	1,532,318
Feb 11, 2026	21.07	21.55	21.07	21.35	21.35	0.80%	1,443,600