SHE:301469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	33.98	34.36	33.39	34.16	34.16	1.73%	1,064,200
Apr 15, 2026	34.20	34.35	33.55	33.58	33.58	-1.41%	1,122,600
Apr 14, 2026	33.50	34.06	33.04	34.06	34.06	3.21%	1,669,509
Apr 13, 2026	32.79	33.32	32.51	33.00	33.00	0.09%	705,000
Apr 10, 2026	33.00	33.67	32.89	32.97	32.97	1.20%	1,267,102
Apr 9, 2026	33.10	33.19	32.36	32.58	32.58	-2.75%	1,446,000
Apr 8, 2026	31.80	33.70	31.54	33.50	33.50	7.61%	2,168,966
Apr 7, 2026	30.35	31.46	30.13	31.13	31.13	2.57%	1,098,189
Apr 3, 2026	31.63	31.63	30.04	30.35	30.35	-2.69%	1,033,100
Apr 2, 2026	31.56	31.81	30.80	31.19	31.19	-1.73%	911,558
Apr 1, 2026	31.78	32.03	31.32	31.74	31.74	1.99%	838,900
Mar 31, 2026	31.94	32.28	31.12	31.12	31.12	-2.57%	857,300
Mar 30, 2026	31.54	31.95	31.21	31.94	31.94	0.63%	686,369
Mar 27, 2026	31.06	31.89	30.87	31.74	31.74	2.19%	1,193,600
Mar 26, 2026	31.71	31.99	30.70	31.06	31.06	-1.49%	1,082,958
Mar 25, 2026	31.19	31.82	30.97	31.53	31.53	1.09%	1,009,500
Mar 24, 2026	30.49	31.25	29.96	31.19	31.19	5.12%	1,951,777
Mar 23, 2026	31.20	31.66	29.41	29.67	29.67	-6.40%	1,970,155
Mar 20, 2026	32.78	33.17	31.69	31.70	31.70	-3.09%	1,251,949
Mar 19, 2026	33.49	33.66	32.57	32.71	32.71	-3.48%	1,154,689
Mar 18, 2026	33.19	33.89	32.70	33.89	33.89	3.13%	1,220,249
Mar 17, 2026	34.10	34.60	32.86	32.86	32.86	-2.98%	1,326,975
Mar 16, 2026	33.97	34.20	33.33	33.87	33.87	-0.29%	1,216,500
Mar 13, 2026	34.14	34.54	33.80	33.97	33.97	-0.21%	1,341,827
Mar 12, 2026	34.78	35.03	34.00	34.04	34.04	-2.35%	2,107,123
Mar 11, 2026	35.70	36.08	34.81	34.86	34.86	-1.55%	2,324,529
Mar 10, 2026	35.60	35.84	35.12	35.41	35.41	2.05%	1,740,127
Mar 9, 2026	34.47	34.90	33.28	34.70	34.70	-1.39%	2,785,641
Mar 6, 2026	34.62	35.59	34.42	35.19	35.19	1.30%	1,978,576
Mar 5, 2026	35.80	36.26	34.50	34.74	34.74	-0.60%	2,642,891
Mar 4, 2026	34.50	35.63	34.10	34.95	34.95	-0.74%	2,414,197
Mar 3, 2026	36.40	37.30	35.10	35.21	35.21	-3.45%	3,962,634
Mar 2, 2026	36.80	37.40	35.98	36.47	36.47	-4.50%	4,603,684
Feb 27, 2026	40.50	41.26	37.55	38.19	38.19	-8.31%	6,936,925
Feb 26, 2026	40.48	43.31	39.96	41.65	41.65	-0.12%	6,164,239
Feb 25, 2026	39.61	42.60	38.09	41.70	41.70	2.21%	7,242,300
Feb 24, 2026	37.01	41.43	36.83	40.80	40.80	8.42%	7,166,465
Feb 13, 2026	35.31	38.49	35.01	37.63	37.63	6.15%	7,088,487
Feb 12, 2026	34.90	36.95	34.39	35.45	35.45	1.87%	5,074,446
Feb 11, 2026	34.06	35.60	33.72	34.80	34.80	2.17%	3,864,801
Feb 10, 2026	33.77	34.77	33.62	34.06	34.06	0.71%	2,409,318
Feb 9, 2026	33.68	34.10	33.43	33.82	33.82	1.93%	2,218,217
Feb 6, 2026	33.01	33.69	32.61	33.18	33.18	-0.57%	1,969,900
Feb 5, 2026	33.86	34.01	33.17	33.37	33.37	-2.82%	3,381,713
Feb 4, 2026	32.78	34.90	32.55	34.34	34.34	4.70%	5,117,304
Feb 3, 2026	32.47	33.13	32.25	32.80	32.80	1.61%	2,465,800
Feb 2, 2026	33.10	33.49	32.21	32.28	32.28	-3.64%	2,948,808
Jan 30, 2026	31.59	33.65	31.16	33.50	33.50	6.05%	5,232,652
Jan 29, 2026	31.60	32.38	31.25	31.59	31.59	-0.03%	2,098,880
Jan 28, 2026	32.54	32.65	31.39	31.60	31.60	-2.05%	2,054,468