SHE:301449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	80.07	80.57	79.21	79.81	79.81	-0.46%	1,619,306
Apr 15, 2026	82.00	83.78	79.74	80.18	80.18	-3.25%	2,588,703
Apr 14, 2026	80.23	82.92	78.40	82.87	82.87	2.56%	3,066,081
Apr 13, 2026	76.48	80.93	76.02	80.80	80.80	5.33%	2,983,003
Apr 10, 2026	75.51	77.25	75.39	76.71	76.71	2.24%	1,621,344
Apr 9, 2026	75.60	75.60	74.42	75.03	75.03	-1.54%	1,071,372
Apr 8, 2026	74.50	76.20	73.72	76.20	76.20	4.27%	1,528,188
Apr 7, 2026	72.83	73.73	72.53	73.08	73.08	0.36%	753,168
Apr 3, 2026	74.38	74.49	72.64	72.82	72.82	-1.67%	875,178
Apr 2, 2026	75.81	76.80	73.80	74.06	74.06	-2.57%	1,338,426
Apr 1, 2026	74.52	77.84	74.52	76.01	76.01	4.32%	2,267,832
Mar 31, 2026	76.36	76.70	72.85	72.86	72.86	-5.02%	1,901,750
Mar 30, 2026	76.48	78.49	75.50	76.71	76.71	-0.53%	1,233,470
Mar 27, 2026	75.67	77.88	75.50	77.12	77.12	0.38%	1,390,001
Mar 26, 2026	79.75	80.50	76.36	76.83	76.83	-4.83%	2,515,759
Mar 25, 2026	81.13	83.46	79.91	80.73	80.73	-1.50%	2,874,837
Mar 24, 2026	80.01	83.35	79.20	81.96	81.96	3.98%	2,975,332
Mar 23, 2026	78.01	85.55	77.65	78.82	78.82	-3.41%	3,064,239
Mar 20, 2026	85.55	87.14	81.44	81.60	81.60	-5.13%	3,042,471
Mar 19, 2026	90.01	90.45	85.45	86.01	86.01	-8.19%	4,089,481
Mar 18, 2026	92.50	98.00	88.60	93.68	93.68	-2.47%	5,511,900
Mar 17, 2026	87.12	104.00	85.11	96.05	96.05	9.15%	6,877,063
Mar 16, 2026	81.60	88.97	81.52	88.00	88.00	5.83%	4,693,545
Mar 13, 2026	81.00	85.18	79.53	83.15	83.15	0.84%	4,347,824
Mar 12, 2026	76.46	82.48	76.05	82.46	82.46	7.92%	4,391,802
Mar 11, 2026	76.95	77.38	76.30	76.41	76.41	-0.34%	684,300
Mar 10, 2026	74.68	76.75	74.68	76.67	76.67	3.44%	923,006
Mar 9, 2026	73.49	74.60	72.95	74.12	74.12	-0.72%	697,500
Mar 6, 2026	73.65	74.91	73.65	74.66	74.66	0.89%	636,485
Mar 5, 2026	74.18	75.40	73.88	74.00	74.00	0.71%	767,928
Mar 4, 2026	73.13	73.50	72.52	73.48	73.48	0.49%	774,959
Mar 3, 2026	77.02	78.87	72.97	73.12	73.12	-4.94%	1,424,169
Mar 2, 2026	79.30	79.58	76.55	76.92	76.92	-3.97%	1,078,412
Feb 27, 2026	80.60	80.60	79.46	80.10	80.10	-0.66%	837,430
Feb 26, 2026	78.99	81.22	78.83	80.63	80.63	1.81%	1,307,004
Feb 25, 2026	78.52	79.36	78.35	79.20	79.20	0.80%	784,772
Feb 24, 2026	78.30	78.90	77.88	78.57	78.57	1.05%	592,685
Feb 13, 2026	78.37	78.80	77.75	77.75	77.75	-0.74%	568,318
Feb 12, 2026	79.18	79.37	78.22	78.33	78.33	-1.07%	710,700
Feb 11, 2026	80.00	80.29	79.01	79.18	79.18	-1.86%	959,035
Feb 10, 2026	78.98	81.35	78.29	80.68	80.68	2.28%	1,719,485
Feb 9, 2026	78.86	79.19	78.42	78.88	78.88	0.68%	781,848
Feb 6, 2026	77.18	78.81	77.06	78.35	78.35	0.64%	708,774
Feb 5, 2026	78.58	78.75	77.20	77.85	77.85	-1.68%	750,920
Feb 4, 2026	78.63	79.46	78.25	79.18	79.18	0.89%	997,633
Feb 3, 2026	77.49	78.49	77.36	78.48	78.48	1.94%	897,578
Feb 2, 2026	78.00	78.77	76.90	76.99	76.99	-1.05%	827,315
Jan 30, 2026	78.45	78.80	76.00	77.81	77.81	-0.74%	1,283,654
Jan 29, 2026	80.11	80.53	78.39	78.39	78.39	-2.84%	1,610,424
Jan 28, 2026	80.57	81.56	80.57	80.68	80.68	-0.65%	1,022,513