SHE:301499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	33.60	34.87	33.13	33.70	33.70	-0.06%	3,923,987
Apr 14, 2026	33.28	34.80	32.76	33.72	33.72	3.59%	4,674,890
Apr 13, 2026	33.59	33.90	32.43	32.55	32.55	-1.36%	4,073,857
Apr 10, 2026	31.80	34.34	31.70	33.00	33.00	5.60%	6,021,563
Apr 9, 2026	30.43	31.63	30.01	31.25	31.25	2.29%	3,212,975
Apr 8, 2026	30.50	30.63	29.66	30.55	30.55	4.73%	1,479,164
Apr 7, 2026	28.44	29.65	28.44	29.17	29.17	2.57%	1,601,100
Apr 3, 2026	29.50	30.17	28.40	28.44	28.44	-3.89%	1,710,000
Apr 2, 2026	30.53	30.59	29.25	29.59	29.59	-2.73%	1,436,141
Apr 1, 2026	30.05	30.50	29.80	30.42	30.42	3.19%	1,783,977
Mar 31, 2026	29.75	30.26	29.38	29.48	29.48	-1.01%	1,646,800
Mar 30, 2026	29.90	30.15	29.38	29.78	29.78	-1.29%	1,475,910
Mar 27, 2026	29.00	30.88	28.99	30.17	30.17	2.62%	2,384,032
Mar 26, 2026	30.72	30.72	29.18	29.40	29.40	-4.42%	2,706,496
Mar 25, 2026	30.58	30.98	30.10	30.76	30.76	0.92%	2,408,610
Mar 24, 2026	29.90	30.48	29.00	30.48	30.48	3.81%	2,481,041
Mar 23, 2026	31.00	31.44	29.00	29.36	29.36	-7.47%	3,466,759
Mar 20, 2026	34.44	34.87	31.60	31.73	31.73	-6.01%	3,540,849
Mar 19, 2026	33.29	34.97	33.03	33.76	33.76	0.63%	3,947,272
Mar 18, 2026	32.58	34.35	32.58	33.55	33.55	3.61%	4,341,117
Mar 17, 2026	33.82	34.00	32.29	32.38	32.38	-3.43%	3,594,743
Mar 16, 2026	35.10	35.19	33.28	33.53	33.53	-4.96%	5,590,866
Mar 13, 2026	36.69	36.72	34.70	35.28	35.28	-4.91%	7,158,486
Mar 12, 2026	35.21	38.35	34.90	37.10	37.10	4.51%	11,153,800
Mar 11, 2026	34.29	36.36	34.11	35.50	35.50	3.56%	8,334,255
Mar 10, 2026	33.75	34.50	33.40	34.28	34.28	1.72%	3,871,457
Mar 9, 2026	33.25	33.81	32.89	33.70	33.70	-0.59%	3,357,086
Mar 6, 2026	32.80	34.65	32.64	33.90	33.90	3.29%	6,275,660
Mar 5, 2026	32.32	34.28	32.32	32.82	32.82	2.24%	6,401,767
Mar 4, 2026	30.79	32.25	30.68	32.10	32.10	2.49%	2,836,602
Mar 3, 2026	32.68	32.95	31.30	31.32	31.32	-2.49%	4,068,672
Mar 2, 2026	32.00	32.90	31.60	32.12	32.12	-2.01%	3,169,551
Feb 27, 2026	32.55	33.20	32.41	32.78	32.78	0.24%	2,739,409
Feb 26, 2026	32.60	32.76	32.08	32.70	32.70	0.62%	2,283,030
Feb 25, 2026	32.39	32.59	32.21	32.50	32.50	0.18%	2,451,800
Feb 24, 2026	31.61	32.56	31.31	32.44	32.44	3.25%	3,929,475
Feb 13, 2026	31.90	31.94	31.30	31.42	31.42	-1.66%	2,184,889
Feb 12, 2026	30.74	32.32	30.55	31.95	31.95	4.07%	4,044,832
Feb 11, 2026	30.65	31.10	30.62	30.70	30.70	-0.23%	1,313,911
Feb 10, 2026	30.73	30.96	30.60	30.77	30.77	0.13%	1,380,247
Feb 9, 2026	30.40	30.95	30.38	30.73	30.73	1.86%	1,813,978
Feb 6, 2026	30.18	30.63	29.92	30.17	30.17	-0.82%	1,832,731
Feb 5, 2026	30.50	30.68	30.08	30.42	30.42	-0.26%	1,608,800
Feb 4, 2026	30.53	30.88	30.05	30.50	30.50	-0.07%	1,848,100
Feb 3, 2026	30.12	30.52	29.90	30.52	30.52	2.07%	1,949,269
Feb 2, 2026	30.58	30.82	29.81	29.90	29.90	-2.51%	2,305,200
Jan 30, 2026	30.41	30.89	29.88	30.67	30.67	0.26%	2,830,993
Jan 29, 2026	31.16	31.48	30.34	30.59	30.59	-2.14%	3,601,929
Jan 28, 2026	32.27	32.30	31.07	31.26	31.26	-3.31%	4,599,246
Jan 27, 2026	33.28	33.28	31.21	32.33	32.33	-3.49%	5,830,881