SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	47.79	48.99	47.51	48.29	48.29	1.00%	1,473,020
Apr 23, 2026	48.60	48.60	46.51	47.81	47.81	-1.12%	1,404,705
Apr 22, 2026	47.50	48.86	46.95	48.35	48.35	1.81%	1,490,065
Apr 21, 2026	47.40	47.99	46.21	47.49	47.49	-0.15%	1,256,698
Apr 20, 2026	45.92	47.86	45.29	47.56	47.56	3.57%	2,137,511
Apr 17, 2026	45.78	46.10	44.81	45.92	45.92	0.26%	1,502,272
Apr 16, 2026	43.79	46.29	43.77	45.80	45.80	4.57%	2,585,196
Apr 15, 2026	45.01	48.71	43.20	43.80	43.80	0.02%	3,799,146
Apr 14, 2026	44.00	44.27	43.01	43.79	43.79	0.14%	640,800
Apr 13, 2026	43.44	44.01	43.02	43.73	43.73	0.18%	699,600
Apr 10, 2026	43.55	44.41	43.45	43.65	43.65	1.39%	637,300
Apr 9, 2026	44.28	44.28	42.71	43.05	43.05	-2.76%	836,034
Apr 8, 2026	42.30	44.34	42.30	44.27	44.27	6.52%	843,450
Apr 7, 2026	40.17	41.89	40.00	41.56	41.56	3.28%	854,000
Apr 3, 2026	42.22	42.68	39.90	40.24	40.24	-4.14%	672,945
Apr 2, 2026	43.30	43.45	41.68	41.98	41.98	-3.12%	725,866
Apr 1, 2026	43.63	43.94	42.88	43.33	43.33	1.40%	752,900
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