SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.49	45.00	43.07	43.62	43.62	-0.84%	12,673,770
Apr 1, 2026	41.46	44.80	41.38	43.99	43.99	7.85%	13,908,950
Mar 31, 2026	42.02	42.80	40.66	40.79	40.79	-3.98%	8,773,981
Mar 30, 2026	41.89	43.99	41.60	42.48	42.48	0.90%	12,881,710
Mar 27, 2026	40.01	42.79	39.71	42.10	42.10	4.44%	16,042,010
Mar 26, 2026	39.50	41.50	39.40	40.31	40.31	1.21%	8,815,420
Mar 25, 2026	40.00	40.58	39.30	39.83	39.83	0.08%	7,947,999
Mar 24, 2026	37.30	41.27	37.20	39.80	39.80	9.34%	9,915,252
Mar 23, 2026	38.29	38.88	36.10	36.40	36.40	-7.21%	6,756,757
Mar 20, 2026	40.33	42.95	39.00	39.23	39.23	-2.05%	11,317,160
Mar 19, 2026	38.00	40.98	37.67	40.05	40.05	4.11%	11,294,240
Mar 18, 2026	37.29	38.55	37.29	38.47	38.47	3.61%	3,196,639
Mar 17, 2026	38.29	38.60	37.13	37.13	37.13	-3.11%	2,177,960
Mar 16, 2026	37.61	38.51	37.60	38.32	38.32	0.58%	3,122,471
Mar 13, 2026	36.45	38.95	35.98	38.10	38.10	4.41%	4,854,715
Mar 12, 2026	37.46	37.48	36.40	36.49	36.49	-2.07%	1,716,000
Mar 11, 2026	37.46	37.99	37.01	37.26	37.26	-0.53%	1,998,740
Mar 10, 2026	36.48	37.58	36.33	37.46	37.46	3.60%	2,443,640
Mar 9, 2026	36.31	36.80	35.69	36.16	36.16	-2.01%	2,437,424
Mar 6, 2026	35.01	37.38	35.01	36.90	36.90	4.80%	3,371,726
Mar 5, 2026	35.60	35.72	35.10	35.21	35.21	0.95%	1,722,712
Mar 4, 2026	35.27	35.53	34.62	34.88	34.88	-1.80%	2,442,048
Mar 3, 2026	37.50	38.00	35.51	35.52	35.52	-4.98%	2,858,291
Mar 2, 2026	38.51	38.98	37.18	37.38	37.38	-4.69%	3,618,934
Feb 27, 2026	39.85	39.88	38.93	39.22	39.22	-1.85%	3,572,894
Feb 26, 2026	40.01	40.18	39.35	39.96	39.96	-0.10%	2,391,120
Feb 25, 2026	40.26	41.10	39.74	40.00	40.00	-0.42%	3,080,869
Feb 24, 2026	40.09	41.38	40.02	40.17	40.17	0.78%	3,954,200
Feb 13, 2026	38.60	40.78	38.60	39.86	39.86	3.05%	5,811,866
Feb 12, 2026	38.60	39.18	38.37	38.68	38.68	-0.21%	2,408,130
Feb 11, 2026	39.40	39.57	38.76	38.76	38.76	-2.07%	3,032,225
Feb 10, 2026	39.65	40.22	39.31	39.58	39.58	-0.18%	3,909,338
Feb 9, 2026	39.30	40.60	39.01	39.65	39.65	0.71%	6,097,614
Feb 6, 2026	38.60	40.44	37.60	39.37	39.37	2.31%	10,583,880
Feb 5, 2026	36.82	39.99	36.73	38.48	38.48	5.89%	10,275,536
Feb 4, 2026	36.23	36.58	35.88	36.34	36.34	-0.06%	1,747,574
Feb 3, 2026	35.91	36.36	35.55	36.36	36.36	2.19%	1,478,612
Feb 2, 2026	36.30	36.77	35.52	35.58	35.58	-2.09%	1,924,828
Jan 30, 2026	36.38	36.69	35.63	36.34	36.34	-0.19%	1,998,191
Jan 29, 2026	36.93	37.41	36.24	36.41	36.41	-1.81%	2,521,159
Jan 28, 2026	37.68	37.80	37.05	37.08	37.08	-2.09%	1,838,336
Jan 27, 2026	37.76	38.10	36.66	37.87	37.87	0.37%	3,290,986
Jan 26, 2026	38.58	38.58	37.54	37.73	37.73	-3.06%	5,089,627
Jan 23, 2026	38.81	39.40	38.63	38.92	38.92	-	3,499,027
Jan 22, 2026	39.30	39.31	38.50	38.92	38.92	-1.02%	3,016,331
Jan 21, 2026	39.06	40.38	38.60	39.32	39.32	0.36%	5,767,824
Jan 20, 2026	37.85	40.70	37.59	39.18	39.18	3.73%	8,408,852
Jan 19, 2026	38.05	39.16	37.57	37.77	37.77	-1.72%	4,091,281
Jan 16, 2026	37.70	38.58	37.05	38.43	38.43	2.15%	5,166,443
Jan 15, 2026	37.50	38.46	37.20	37.62	37.62	-0.66%	3,419,407