SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	35.10	35.42	34.58	34.64	34.64	-0.60%	4,356,603
Apr 14, 2026	34.85	35.39	34.48	34.85	34.85	0.90%	4,543,700
Apr 13, 2026	34.50	34.91	34.22	34.54	34.54	-0.26%	3,074,600
Apr 10, 2026	35.15	35.34	34.61	34.63	34.63	-0.72%	4,141,200
Apr 9, 2026	35.19	35.32	34.71	34.88	34.88	-1.75%	4,067,776
Apr 8, 2026	34.98	35.52	34.84	35.50	35.50	3.62%	4,699,780
Apr 7, 2026	34.22	34.86	34.00	34.26	34.26	0.47%	2,986,757
Apr 3, 2026	33.68	34.80	33.16	34.10	34.10	1.85%	3,568,800
Apr 2, 2026	34.73	34.78	33.27	33.48	33.48	-4.04%	3,229,501
Apr 1, 2026	34.52	35.79	34.38	34.89	34.89	3.35%	4,681,963
Mar 31, 2026	33.99	34.90	33.62	33.76	33.76	-1.14%	3,268,500
Mar 30, 2026	33.62	34.50	33.31	34.15	34.15	-0.12%	3,063,138
Mar 27, 2026	33.34	34.48	33.03	34.19	34.19	1.12%	3,427,300
Mar 26, 2026	34.75	35.59	33.70	33.81	33.81	-2.56%	5,530,420
Mar 25, 2026	32.61	35.00	32.61	34.70	34.70	6.21%	7,583,691
Mar 24, 2026	33.00	33.30	31.60	32.67	32.67	1.74%	4,605,593
Mar 23, 2026	33.92	34.10	31.70	32.11	32.11	-7.01%	8,244,971
Mar 20, 2026	36.66	36.80	34.50	34.53	34.53	-4.35%	5,339,962
Mar 19, 2026	37.16	37.43	35.81	36.10	36.10	-4.37%	4,166,999
Mar 18, 2026	37.21	37.98	37.01	37.75	37.75	2.28%	4,271,364
Mar 17, 2026	38.00	38.16	36.88	36.91	36.91	-2.87%	4,749,809
Mar 16, 2026	36.21	38.00	35.43	38.00	38.00	4.45%	6,816,597
Mar 13, 2026	37.00	37.17	36.30	36.38	36.38	-2.34%	3,526,832
Mar 12, 2026	37.36	38.56	36.90	37.25	37.25	-0.98%	5,510,722
Mar 11, 2026	38.11	38.61	37.50	37.62	37.62	-1.52%	3,863,180
Mar 10, 2026	37.73	38.45	37.45	38.20	38.20	3.61%	5,194,697
Mar 9, 2026	37.00	37.19	35.32	36.87	36.87	-2.41%	6,459,355
Mar 6, 2026	38.00	38.38	37.51	37.78	37.78	-1.02%	2,852,002
Mar 5, 2026	38.96	39.11	37.50	38.17	38.17	0.13%	4,662,912
Mar 4, 2026	37.25	38.95	37.00	38.12	38.12	1.79%	5,602,181
Mar 3, 2026	38.89	39.31	37.31	37.45	37.45	-3.38%	6,265,547
Mar 2, 2026	38.00	39.31	37.81	38.76	38.76	-0.28%	6,979,054
Feb 27, 2026	39.19	39.47	38.64	38.87	38.87	-2.46%	5,542,044
Feb 26, 2026	38.54	40.10	38.54	39.85	39.85	3.37%	8,803,911
Feb 25, 2026	38.55	39.01	37.68	38.55	38.55	1.55%	6,119,324
Feb 24, 2026	37.95	38.60	37.62	37.96	37.96	1.09%	5,723,400
Feb 13, 2026	37.77	38.18	37.47	37.55	37.55	-0.77%	5,562,264
Feb 12, 2026	36.58	38.11	36.39	37.84	37.84	3.42%	7,257,177
Feb 11, 2026	36.50	36.98	36.16	36.59	36.59	0.25%	4,082,001
Feb 10, 2026	35.16	37.39	35.01	36.50	36.50	3.84%	7,700,435
Feb 9, 2026	34.48	35.50	34.48	35.15	35.15	3.57%	4,911,539
Feb 6, 2026	34.03	34.65	33.72	33.94	33.94	-0.85%	3,562,275
Feb 5, 2026	34.61	34.99	33.99	34.23	34.23	-1.84%	3,235,373
Feb 4, 2026	35.34	35.49	34.43	34.87	34.87	-1.83%	5,056,128
Feb 3, 2026	35.68	35.86	34.84	35.52	35.52	-1.52%	7,176,490
Feb 2, 2026	36.88	37.30	36.00	36.07	36.07	-2.93%	5,797,247
Jan 30, 2026	36.36	37.68	35.30	37.16	37.16	1.81%	10,001,910
Jan 29, 2026	36.66	37.79	35.88	36.50	36.50	-0.82%	7,320,580
Jan 28, 2026	36.88	37.47	36.53	36.80	36.80	-1.02%	6,777,814
Jan 27, 2026	35.37	38.46	34.61	37.18	37.18	4.26%	11,395,070