SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.43	29.66	28.89	29.61	29.61	1.23%	1,483,506
Apr 15, 2026	29.69	29.69	29.12	29.25	29.25	-0.54%	1,102,104
Apr 14, 2026	29.14	29.60	29.13	29.41	29.41	1.55%	1,724,500
Apr 13, 2026	28.61	28.98	28.45	28.96	28.96	0.70%	1,063,700
Apr 10, 2026	28.51	29.08	28.51	28.76	28.76	1.45%	1,347,900
Apr 9, 2026	28.51	28.79	28.25	28.35	28.35	-1.49%	1,306,100
Apr 8, 2026	28.19	28.88	28.13	28.78	28.78	4.28%	1,778,573
Apr 7, 2026	27.10	27.96	26.80	27.60	27.60	1.85%	1,210,894
Apr 3, 2026	28.50	28.63	27.03	27.10	27.10	-4.44%	2,183,298
Apr 2, 2026	29.10	29.92	28.00	28.36	28.36	-3.14%	2,465,018
Apr 1, 2026	29.47	29.60	28.83	29.28	29.28	1.35%	2,491,015
Mar 31, 2026	29.71	30.15	28.80	28.89	28.89	-4.18%	4,095,210
Mar 30, 2026	28.81	32.74	28.68	30.15	30.15	4.04%	5,693,626
Mar 27, 2026	28.48	29.25	27.70	28.98	28.98	0.80%	2,401,600
Mar 26, 2026	30.51	30.54	28.42	28.75	28.75	-6.41%	3,656,249
Mar 25, 2026	30.62	31.05	30.10	30.72	30.72	0.82%	3,021,400
Mar 24, 2026	29.58	31.26	28.94	30.47	30.47	5.87%	4,697,473
Mar 23, 2026	29.90	30.54	28.54	28.78	28.78	-5.05%	3,059,400
Mar 20, 2026	31.19	31.95	30.20	30.31	30.31	-2.41%	4,078,625
Mar 19, 2026	31.65	32.32	30.98	31.06	31.06	-3.87%	3,773,052
Mar 18, 2026	32.32	32.98	31.50	32.31	32.31	-2.24%	5,067,004
Mar 17, 2026	32.10	33.81	31.70	33.05	33.05	1.41%	7,622,091
Mar 16, 2026	32.75	33.78	32.01	32.59	32.59	-0.49%	6,769,876
Mar 13, 2026	31.65	34.30	31.13	32.75	32.75	2.92%	9,233,834
Mar 12, 2026	30.97	32.10	30.27	31.82	31.82	2.71%	5,120,072
Mar 11, 2026	31.11	31.38	30.85	30.98	30.98	-0.35%	1,606,609
Mar 10, 2026	30.22	31.11	30.21	31.09	31.09	3.63%	1,539,786
Mar 9, 2026	30.07	30.35	29.48	30.00	30.00	-1.22%	1,230,247
Mar 6, 2026	29.79	30.49	29.43	30.37	30.37	2.19%	966,947
Mar 5, 2026	29.80	30.22	29.50	29.72	29.72	2.55%	1,250,920
Mar 4, 2026	28.80	29.57	28.26	28.98	28.98	0.42%	1,554,773
Mar 3, 2026	30.59	30.94	28.58	28.86	28.86	-5.69%	2,135,150
Mar 2, 2026	30.91	31.31	30.23	30.60	30.60	-2.45%	1,565,581
Feb 27, 2026	31.42	31.62	31.24	31.37	31.37	-0.35%	1,456,012
Feb 26, 2026	31.08	31.48	30.87	31.48	31.48	1.29%	1,702,640
Feb 25, 2026	30.83	31.12	30.52	31.08	31.08	1.50%	1,560,439
Feb 24, 2026	30.00	30.76	30.00	30.62	30.62	2.07%	1,392,000
Feb 13, 2026	30.30	30.68	29.96	30.00	30.00	-0.89%	1,289,247
Feb 12, 2026	30.06	30.50	29.85	30.27	30.27	0.63%	1,157,199
Feb 11, 2026	30.30	30.30	30.01	30.08	30.08	-0.69%	814,700
Feb 10, 2026	30.50	30.50	30.10	30.29	30.29	-0.66%	1,136,765
Feb 9, 2026	29.85	30.52	29.85	30.49	30.49	2.73%	1,300,214
Feb 6, 2026	29.49	29.95	29.34	29.68	29.68	0.64%	1,096,000
Feb 5, 2026	29.97	29.97	29.34	29.49	29.49	-1.54%	1,032,475
Feb 4, 2026	29.90	30.73	29.75	29.95	29.95	-0.07%	1,409,647
Feb 3, 2026	29.66	29.98	29.31	29.97	29.97	1.22%	1,187,546
Feb 2, 2026	30.03	30.22	29.53	29.61	29.61	-0.70%	1,195,645
Jan 30, 2026	29.38	29.95	29.05	29.82	29.82	1.50%	1,697,970
Jan 29, 2026	30.20	30.65	29.37	29.38	29.38	-3.64%	2,685,000
Jan 28, 2026	31.25	31.25	30.37	30.49	30.49	-2.81%	1,886,401