SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	53.10	54.55	52.80	53.93	53.93	0.54%	5,471,070
Apr 15, 2026	53.93	55.00	52.93	53.64	53.64	0.06%	6,702,719
Apr 14, 2026	54.04	55.49	52.97	53.61	53.61	0.87%	9,806,477
Apr 13, 2026	51.00	53.16	49.59	53.15	53.15	4.63%	9,366,766
Apr 10, 2026	51.10	54.00	50.23	50.80	50.80	2.15%	9,963,792
Apr 9, 2026	50.37	51.14	49.56	49.73	49.73	-4.00%	9,176,881
Apr 8, 2026	47.20	52.30	47.20	51.80	51.80	13.77%	10,563,780
Apr 7, 2026	46.00	46.86	45.30	45.53	45.53	-1.49%	4,525,744
Apr 3, 2026	47.86	47.96	45.96	46.22	46.22	-1.85%	3,866,671
Apr 2, 2026	48.01	48.60	46.89	47.09	47.09	-2.30%	4,966,363
Apr 1, 2026	49.01	49.85	47.55	48.20	48.20	1.32%	5,702,693
Mar 31, 2026	48.05	49.67	47.31	47.57	47.57	-0.40%	5,284,685
Mar 30, 2026	46.97	47.85	46.34	47.76	47.76	0.97%	3,342,364
Mar 27, 2026	46.27	48.06	46.20	47.30	47.30	0.79%	3,429,964
Mar 26, 2026	49.04	49.16	46.64	46.93	46.93	-4.30%	4,168,807
Mar 25, 2026	50.47	51.52	48.66	49.04	49.04	0.57%	5,547,374
Mar 24, 2026	48.30	48.86	46.88	48.76	48.76	4.46%	5,188,096
Mar 23, 2026	48.20	49.20	46.11	46.68	46.68	-4.56%	5,443,193
Mar 20, 2026	51.71	51.96	48.85	48.91	48.91	-4.04%	5,632,441
Mar 19, 2026	53.00	53.00	50.00	50.97	50.97	-4.96%	4,573,554
Mar 18, 2026	52.80	53.85	51.81	53.63	53.63	2.58%	4,556,101
Mar 17, 2026	55.00	55.46	52.05	52.28	52.28	-4.70%	5,455,405
Mar 16, 2026	53.61	55.89	52.34	54.86	54.86	2.01%	6,442,344
Mar 13, 2026	55.65	55.69	52.88	53.78	53.78	-4.31%	8,816,755
Mar 12, 2026	62.00	62.05	55.01	56.20	56.20	-9.79%	13,986,096
Mar 11, 2026	65.05	65.93	61.30	62.30	62.30	-4.56%	7,223,939
Mar 10, 2026	66.58	68.00	65.10	65.28	65.28	0.69%	6,502,749
Mar 9, 2026	64.69	65.50	58.98	64.83	64.83	-4.15%	10,997,490
Mar 6, 2026	68.54	71.20	65.16	67.64	67.64	1.00%	8,884,007
Mar 5, 2026	71.00	73.18	65.50	66.97	66.97	-3.64%	10,030,090
Mar 4, 2026	66.10	70.80	64.00	69.50	69.50	3.27%	6,216,680
Mar 3, 2026	74.22	74.87	67.00	67.30	67.30	-9.98%	9,198,070
Mar 2, 2026	73.90	76.94	73.12	74.76	74.76	-2.97%	7,858,899
Feb 27, 2026	77.16	80.70	75.00	77.05	77.05	-1.96%	11,231,130
Feb 26, 2026	74.35	80.00	72.89	78.59	78.59	5.70%	9,229,771
Feb 25, 2026	75.85	77.50	73.97	74.35	74.35	-1.08%	6,252,558
Feb 24, 2026	72.48	77.00	71.51	75.16	75.16	7.16%	8,763,481
Feb 13, 2026	74.22	74.44	69.40	70.14	70.14	-5.40%	9,059,646
Feb 12, 2026	71.01	78.20	68.86	74.14	74.14	6.80%	12,669,160
Feb 11, 2026	73.14	73.23	69.00	69.42	69.42	-3.78%	5,653,693
Feb 10, 2026	72.88	74.96	71.12	72.15	72.15	-1.16%	8,850,004
Feb 9, 2026	67.10	73.00	66.51	73.00	73.00	10.62%	10,528,500
Feb 6, 2026	65.40	69.20	64.50	65.99	65.99	0.86%	7,356,849
Feb 5, 2026	69.25	70.39	64.58	65.43	65.43	-7.20%	7,933,961
Feb 4, 2026	73.95	75.26	69.03	70.51	70.51	-3.54%	7,768,827
Feb 3, 2026	66.22	73.38	66.00	73.10	73.10	11.94%	11,756,721
Feb 2, 2026	67.86	69.60	65.20	65.30	65.30	-2.54%	7,264,881
Jan 30, 2026	63.46	68.28	62.30	67.00	67.00	4.69%	10,119,738
Jan 29, 2026	68.68	74.11	63.89	64.00	64.00	-7.25%	12,212,870
Jan 28, 2026	71.54	73.60	66.67	69.00	69.00	-3.47%	9,559,020