SHE:301499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.30	39.18	35.88	38.14	38.14	4.78%	7,545,993
May 7, 2026	35.98	36.88	35.28	36.40	36.40	0.75%	3,926,381
May 6, 2026	35.95	36.50	35.56	36.13	36.13	0.98%	3,466,800
Apr 30, 2026	34.40	36.39	34.28	35.78	35.78	3.59%	4,232,100
Apr 29, 2026	34.87	35.95	34.30	34.54	34.54	-0.95%	2,695,317
Apr 28, 2026	35.50	35.69	34.68	34.87	34.87	-2.60%	2,344,502
Apr 27, 2026	35.92	36.16	34.56	35.80	35.80	-1.54%	3,940,655
Apr 24, 2026	34.73	37.10	31.34	36.36	36.36	4.57%	6,310,966
Apr 23, 2026	35.52	36.58	34.60	34.77	34.77	-2.71%	3,489,100
Apr 22, 2026	35.86	36.80	35.56	35.74	35.74	-0.56%	2,912,702
Apr 21, 2026	35.68	36.85	35.22	35.94	35.94	0.39%	3,225,038
Apr 20, 2026	34.78	36.64	34.16	35.80	35.80	4.25%	4,415,500
Apr 17, 2026	34.55	34.98	33.65	34.34	34.34	-1.38%	4,386,550
Apr 16, 2026	34.78	36.33	34.33	34.82	34.82	3.32%	6,921,846
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