SHE:301459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.50	38.85	37.36	37.50	37.50	-2.50%	658,908
Apr 1, 2026	38.38	38.48	37.97	38.46	38.46	1.85%	560,450
Mar 31, 2026	38.53	38.65	37.60	37.76	37.76	-1.79%	712,987
Mar 30, 2026	37.80	38.92	37.65	38.45	38.45	0.63%	733,322
Mar 27, 2026	37.35	38.26	37.12	38.21	38.21	1.81%	732,068
Mar 26, 2026	38.23	38.35	37.30	37.53	37.53	-1.78%	709,584
Mar 25, 2026	37.88	39.10	37.88	38.21	38.21	3.52%	1,471,960
Mar 24, 2026	36.52	36.99	35.65	36.91	36.91	3.16%	958,700
Mar 23, 2026	37.80	37.80	34.74	35.78	35.78	-6.34%	1,981,695
Mar 20, 2026	38.50	39.88	37.91	38.20	38.20	-0.73%	1,623,111
Mar 19, 2026	39.25	39.69	38.36	38.48	38.48	-2.71%	880,239
Mar 18, 2026	39.15	39.59	38.82	39.55	39.55	1.38%	621,185
Mar 17, 2026	39.85	39.85	38.90	39.01	39.01	-1.47%	811,420
Mar 16, 2026	38.95	39.60	38.81	39.59	39.59	1.51%	669,560
Mar 13, 2026	39.40	39.79	39.00	39.00	39.00	-1.91%	959,307
Mar 12, 2026	40.10	40.10	39.40	39.76	39.76	-0.38%	652,390
Mar 11, 2026	40.30	40.60	39.83	39.91	39.91	-1.14%	879,102
Mar 10, 2026	39.50	40.37	39.50	40.37	40.37	2.93%	752,340
Mar 9, 2026	39.54	39.54	38.54	39.22	39.22	-1.80%	1,056,129
Mar 6, 2026	39.38	40.00	39.20	39.94	39.94	1.29%	822,570
Mar 5, 2026	39.50	40.06	39.13	39.43	39.43	1.18%	1,095,650
Mar 4, 2026	38.90	39.70	38.46	38.97	38.97	-0.71%	1,149,160
Mar 3, 2026	40.78	41.38	39.20	39.25	39.25	-3.66%	1,364,840
Mar 2, 2026	41.76	41.99	40.46	40.74	40.74	-4.21%	2,152,206
Feb 27, 2026	42.86	42.86	42.30	42.53	42.53	-0.98%	1,652,000
Feb 26, 2026	43.45	43.67	42.67	42.95	42.95	-1.15%	1,539,794
Feb 25, 2026	43.75	43.75	43.13	43.45	43.45	-0.66%	1,523,430
Feb 24, 2026	43.27	44.46	43.12	43.74	43.74	1.98%	1,893,270
Feb 13, 2026	43.06	43.33	42.74	42.89	42.89	-0.39%	958,400
Feb 12, 2026	42.68	43.28	42.51	43.06	43.06	0.58%	976,984
Feb 11, 2026	43.51	43.69	42.56	42.81	42.81	-1.43%	1,191,840
Feb 10, 2026	44.65	44.65	43.40	43.43	43.43	-2.51%	1,427,600
Feb 9, 2026	44.54	45.07	43.88	44.55	44.55	1.25%	1,536,770
Feb 6, 2026	42.60	45.43	42.21	44.00	44.00	3.65%	3,237,487
Feb 5, 2026	42.86	42.88	42.40	42.45	42.45	-0.91%	738,840
Feb 4, 2026	43.76	43.98	42.43	42.84	42.84	-1.97%	1,420,650
Feb 3, 2026	43.65	43.88	43.06	43.70	43.70	1.49%	1,390,490
Feb 2, 2026	44.67	44.67	43.03	43.06	43.06	-3.60%	1,287,200
Jan 30, 2026	45.30	45.85	44.31	44.67	44.67	-1.61%	1,489,424
Jan 29, 2026	47.49	47.80	44.51	45.40	45.40	-4.40%	2,059,507
Jan 28, 2026	47.99	49.36	46.95	47.49	47.49	-1.06%	1,848,920
Jan 27, 2026	49.07	49.09	46.80	48.00	48.00	-2.20%	1,976,850
Jan 26, 2026	51.94	52.45	48.24	49.08	49.08	-6.37%	2,950,239
Jan 23, 2026	52.01	54.99	50.75	52.42	52.42	3.27%	4,177,858
Jan 22, 2026	53.08	53.08	49.47	50.76	50.76	-4.77%	4,050,440
Jan 21, 2026	51.37	54.71	50.01	53.30	53.30	3.29%	4,858,465
Jan 20, 2026	50.99	53.80	49.31	51.60	51.60	2.28%	6,370,532
Jan 19, 2026	47.00	51.88	46.61	50.45	50.45	8.31%	6,087,398
Jan 16, 2026	44.14	47.80	44.09	46.58	46.58	6.59%	3,118,225
Jan 15, 2026	43.50	43.99	43.30	43.70	43.70	-0.11%	728,540