SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	43.48	44.29	42.65	42.73	42.73	-1.91%	611,190
Mar 30, 2026	43.29	43.90	42.76	43.56	43.56	-0.62%	736,200
Mar 27, 2026	42.19	43.95	41.98	43.83	43.83	2.65%	733,900
Mar 26, 2026	43.02	43.47	42.06	42.70	42.70	-0.74%	833,400
Mar 25, 2026	42.59	43.53	42.45	43.02	43.02	2.31%	904,523
Mar 24, 2026	41.17	42.38	40.50	42.05	42.05	5.12%	1,334,838
Mar 23, 2026	41.58	42.29	39.42	40.00	40.00	-6.32%	1,541,400
Mar 20, 2026	44.19	44.73	42.59	42.70	42.70	-2.98%	1,365,600
Mar 19, 2026	45.58	45.67	43.65	44.01	44.01	-3.55%	979,100
Mar 18, 2026	45.05	45.83	44.61	45.63	45.63	2.19%	890,500
Mar 17, 2026	45.84	46.26	44.54	44.65	44.65	-2.34%	902,400
Mar 16, 2026	45.15	45.79	44.84	45.72	45.72	1.11%	1,086,600
Mar 13, 2026	45.82	46.46	44.99	45.22	45.22	-1.61%	862,567
Mar 12, 2026	47.23	47.38	45.41	45.96	45.96	-2.17%	1,145,456
Mar 11, 2026	47.89	48.10	46.78	46.98	46.98	-1.34%	678,001
Mar 10, 2026	45.84	47.75	45.79	47.62	47.62	4.57%	1,049,521
Mar 9, 2026	46.36	46.99	44.88	45.54	45.54	-1.79%	1,117,111
Mar 6, 2026	44.66	46.81	44.01	46.37	46.37	3.83%	1,020,300
Mar 5, 2026	44.74	45.48	44.35	44.66	44.66	1.78%	920,481
Mar 4, 2026	44.34	45.30	43.15	43.88	43.88	-1.97%	1,350,300
Mar 3, 2026	46.38	47.19	44.50	44.76	44.76	-2.80%	1,346,000
Mar 2, 2026	47.28	48.13	45.83	46.05	46.05	-5.05%	1,244,311
Feb 27, 2026	48.10	48.50	47.60	48.50	48.50	0.41%	891,038
Feb 26, 2026	48.42	48.90	48.00	48.30	48.30	-0.41%	634,601
Feb 25, 2026	47.91	48.88	47.51	48.50	48.50	1.83%	1,128,425
Feb 24, 2026	47.69	48.39	47.00	47.63	47.63	0.91%	1,171,230
Feb 13, 2026	47.44	48.01	47.17	47.20	47.20	-0.51%	664,700
Feb 12, 2026	47.16	47.78	46.92	47.44	47.44	0.36%	832,900
Feb 11, 2026	47.31	47.61	47.19	47.27	47.27	-0.53%	503,300
Feb 10, 2026	47.40	47.99	47.21	47.52	47.52	0.38%	731,300
Feb 9, 2026	47.18	47.57	46.75	47.34	47.34	1.48%	722,811
Feb 6, 2026	46.21	47.07	45.74	46.65	46.65	0.89%	678,300
Feb 5, 2026	46.01	46.75	45.62	46.24	46.24	0.39%	784,748
Feb 4, 2026	46.41	46.75	45.81	46.06	46.06	-0.75%	1,039,410
Feb 3, 2026	45.05	46.46	45.05	46.41	46.41	3.52%	924,400
Feb 2, 2026	45.21	46.06	44.50	44.83	44.83	-0.73%	848,050
Jan 30, 2026	44.11	45.30	43.50	45.16	45.16	2.29%	1,033,458
Jan 29, 2026	44.65	45.57	43.86	44.15	44.15	-1.43%	1,175,942
Jan 28, 2026	47.79	47.79	44.75	44.79	44.79	-5.61%	2,208,088
Jan 27, 2026	47.13	47.47	45.27	47.45	47.45	0.70%	905,100
Jan 26, 2026	48.35	48.35	46.59	47.12	47.12	-2.56%	958,675
Jan 23, 2026	48.22	48.64	47.80	48.36	48.36	0.33%	1,012,637
Jan 22, 2026	48.07	48.57	47.71	48.20	48.20	0.02%	856,873
Jan 21, 2026	47.30	48.88	46.83	48.19	48.19	1.90%	1,453,181
Jan 20, 2026	47.93	48.29	46.70	47.29	47.29	-0.90%	959,800
Jan 19, 2026	47.27	47.88	46.84	47.72	47.72	1.97%	825,600
Jan 16, 2026	47.01	47.09	46.02	46.80	46.80	0.71%	694,638
Jan 15, 2026	45.77	46.60	45.61	46.47	46.47	0.80%	755,007
Jan 14, 2026	46.87	46.87	45.38	46.10	46.10	-0.84%	1,206,445
Jan 13, 2026	46.16	47.12	45.13	46.49	46.49	0.74%	1,290,607