SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	47.39	47.77	37.45	47.47	47.47	1.41%	1,443,299
Apr 17, 2026	46.60	47.20	46.49	46.81	46.81	0.32%	515,400
Apr 16, 2026	46.19	47.00	45.51	46.66	46.66	1.63%	597,704
Apr 15, 2026	46.36	46.59	45.80	45.91	45.91	-0.37%	577,001
Apr 14, 2026	46.45	46.80	45.60	46.08	46.08	-0.19%	588,700
Apr 13, 2026	46.02	46.50	45.41	46.17	46.17	0.30%	784,800
Apr 10, 2026	46.60	47.01	45.53	46.03	46.03	0.48%	678,300
Apr 9, 2026	46.92	46.98	45.60	45.81	45.81	-2.57%	770,200
Apr 8, 2026	45.45	47.50	44.99	47.02	47.02	6.55%	1,194,300
Apr 7, 2026	43.72	44.71	42.67	44.13	44.13	1.42%	885,393
Apr 3, 2026	45.00	45.00	43.03	43.51	43.51	-2.31%	514,100
Apr 2, 2026	45.72	45.73	44.00	44.54	44.54	-2.32%	862,137
Apr 1, 2026	45.66	45.99	45.00	45.60	45.60	2.68%	691,700
Mar 31, 2026	46.25	46.26	44.41	44.41	44.41	-2.42%	644,900
Mar 30, 2026	44.90	45.85	44.40	45.51	45.51	0.46%	627,400
Mar 27, 2026	43.77	45.60	43.47	45.30	45.30	2.21%	616,500
Mar 26, 2026	45.20	45.76	44.04	44.32	44.32	-1.86%	612,600
Mar 25, 2026	44.31	45.92	44.31	45.16	45.16	1.94%	809,800
Mar 24, 2026	43.30	44.43	42.32	44.30	44.30	5.58%	1,101,500
Mar 23, 2026	44.84	44.87	41.30	41.96	41.96	-8.32%	1,279,230
Mar 20, 2026	47.60	48.33	45.33	45.77	45.77	-3.05%	1,003,664
Mar 19, 2026	48.38	49.00	46.92	47.21	47.21	-3.22%	613,732
Mar 18, 2026	47.59	49.05	47.51	48.78	48.78	3.02%	807,619
Mar 17, 2026	49.10	49.80	47.20	47.35	47.35	-3.41%	866,220
Mar 16, 2026	48.84	49.39	48.05	49.02	49.02	0.76%	788,900
Mar 13, 2026	49.04	49.89	48.51	48.65	48.65	-0.80%	641,401
Mar 12, 2026	50.65	51.20	48.81	49.04	49.04	-3.27%	1,076,429
Mar 11, 2026	51.58	52.38	50.58	50.70	50.70	-1.71%	1,199,402
Mar 10, 2026	50.07	51.58	50.00	51.58	51.58	4.03%	929,442
Mar 9, 2026	49.10	49.98	47.80	49.58	49.58	-0.68%	1,113,756
Mar 6, 2026	48.98	50.26	48.58	49.92	49.92	1.94%	685,500
Mar 5, 2026	49.35	50.00	48.71	48.97	48.97	1.64%	705,200
Mar 4, 2026	49.18	49.51	48.00	48.18	48.18	-1.69%	1,036,023
Mar 3, 2026	50.49	51.62	48.40	49.01	49.01	-2.04%	1,319,200
Mar 2, 2026	51.15	52.37	49.60	50.03	50.03	-4.45%	1,035,100
Feb 27, 2026	52.35	52.60	51.74	52.36	52.36	-0.11%	592,040
Feb 26, 2026	51.51	52.42	51.11	52.42	52.42	2.20%	632,900
Feb 25, 2026	52.27	52.73	51.12	51.29	51.29	-2.04%	883,390
Feb 24, 2026	52.00	52.80	51.80	52.36	52.36	1.34%	868,875
Feb 13, 2026	51.46	52.42	51.06	51.67	51.67	0.41%	594,622
Feb 12, 2026	51.73	52.04	50.77	51.46	51.46	-0.27%	519,000
Feb 11, 2026	52.02	52.34	51.55	51.60	51.60	-0.81%	551,706
Feb 10, 2026	52.61	53.07	51.91	52.02	52.02	-1.14%	718,800
Feb 9, 2026	53.04	53.84	51.72	52.62	52.62	0.52%	1,009,800
Feb 6, 2026	50.45	53.08	49.88	52.35	52.35	3.25%	1,119,599
Feb 5, 2026	51.18	51.84	50.60	50.70	50.70	-1.55%	732,974
Feb 4, 2026	51.26	52.20	50.30	51.50	51.50	1.42%	1,159,500
Feb 3, 2026	50.87	51.11	50.17	50.78	50.78	1.56%	1,071,953
Feb 2, 2026	49.29	51.80	49.23	50.00	50.00	1.61%	1,803,600
Jan 30, 2026	48.76	49.50	48.07	49.21	49.21	1.53%	944,500