SHE:301516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.96	20.63	19.65	20.34	20.34	1.19%	11,531,036
Apr 15, 2026	19.70	20.38	19.52	20.10	20.10	2.08%	13,632,212
Apr 14, 2026	19.37	19.75	19.20	19.69	19.69	1.49%	8,427,532
Apr 13, 2026	18.70	19.51	18.34	19.40	19.40	2.32%	9,127,839
Apr 10, 2026	19.40	19.74	18.88	18.96	18.96	-2.87%	9,409,335
Apr 9, 2026	19.40	19.93	19.11	19.52	19.52	0.21%	9,839,809
Apr 8, 2026	19.46	19.70	19.21	19.48	19.48	2.10%	9,992,531
Apr 7, 2026	19.15	19.58	18.52	19.08	19.08	1.22%	9,682,062
Apr 3, 2026	20.17	20.19	18.81	18.85	18.85	-5.47%	13,370,080
Apr 2, 2026	19.12	20.30	19.02	19.94	19.94	2.68%	18,726,900
Apr 1, 2026	19.32	19.78	18.93	19.42	19.42	0.52%	13,508,110
Mar 31, 2026	18.66	20.13	18.07	19.32	19.32	3.98%	17,848,910
Mar 30, 2026	17.99	19.60	17.85	18.58	18.58	1.25%	10,474,210
Mar 27, 2026	18.56	18.56	18.00	18.35	18.35	-0.65%	5,352,000
Mar 26, 2026	18.97	19.14	18.36	18.47	18.47	-3.25%	6,345,845
Mar 25, 2026	19.23	19.45	18.73	19.09	19.09	-0.78%	10,236,640
Mar 24, 2026	17.61	19.38	17.61	19.24	19.24	11.99%	16,082,100
Mar 23, 2026	17.85	18.72	17.00	17.18	17.18	-5.60%	12,381,240
Mar 20, 2026	19.09	19.19	18.11	18.20	18.20	-4.21%	9,033,708
Mar 19, 2026	18.90	19.53	18.81	19.00	19.00	-0.94%	6,684,213
Mar 18, 2026	19.01	19.38	18.99	19.18	19.18	1.00%	6,039,639
Mar 17, 2026	19.07	19.65	18.95	18.99	18.99	-1.30%	6,402,500
Mar 16, 2026	19.02	19.54	18.75	19.24	19.24	1.64%	7,646,913
Mar 13, 2026	19.13	19.66	18.79	18.93	18.93	-0.99%	8,010,633
Mar 12, 2026	19.68	19.90	18.90	19.12	19.12	-1.44%	9,340,980
Mar 11, 2026	19.21	19.99	19.03	19.40	19.40	1.20%	17,211,400
Mar 10, 2026	18.58	19.32	18.40	19.17	19.17	3.85%	16,405,070
Mar 9, 2026	17.20	19.52	17.19	18.46	18.46	5.67%	21,353,520
Mar 6, 2026	16.71	17.58	16.71	17.47	17.47	4.24%	6,124,799
Mar 5, 2026	16.57	16.95	16.57	16.76	16.76	2.57%	3,337,300
Mar 4, 2026	16.01	16.54	16.01	16.34	16.34	1.11%	2,878,053
Mar 3, 2026	16.70	17.06	16.15	16.16	16.16	-2.42%	3,722,500
Mar 2, 2026	16.90	17.18	16.50	16.56	16.56	-3.94%	3,645,200
Feb 27, 2026	17.33	17.33	17.11	17.24	17.24	-0.35%	2,363,908
Feb 26, 2026	17.12	17.43	17.00	17.30	17.30	1.76%	3,205,000
Feb 25, 2026	17.04	17.11	16.92	17.00	17.00	-0.23%	2,255,200
Feb 24, 2026	16.90	17.10	16.73	17.04	17.04	1.79%	2,430,500
Feb 13, 2026	16.73	16.97	16.72	16.74	16.74	-0.48%	1,993,900
Feb 12, 2026	16.81	17.05	16.68	16.82	16.82	0.06%	2,172,500
Feb 11, 2026	16.90	17.01	16.79	16.81	16.81	-0.71%	1,397,000
Feb 10, 2026	16.85	17.03	16.75	16.93	16.93	0.47%	2,253,400
Feb 9, 2026	16.73	16.89	16.51	16.85	16.85	2.43%	2,358,543
Feb 6, 2026	16.36	16.63	16.30	16.45	16.45	0.37%	2,168,601
Feb 5, 2026	16.66	16.72	16.34	16.39	16.39	-1.74%	2,009,400
Feb 4, 2026	16.57	16.80	16.50	16.68	16.68	0.97%	2,085,343
Feb 3, 2026	16.32	16.53	16.16	16.52	16.52	1.79%	2,600,933
Feb 2, 2026	16.24	16.69	16.21	16.23	16.23	-0.55%	3,982,490
Jan 30, 2026	16.01	16.35	15.90	16.32	16.32	1.18%	3,400,363
Jan 29, 2026	16.40	16.60	16.06	16.13	16.13	-2.12%	2,837,220
Jan 28, 2026	16.65	16.89	16.42	16.48	16.48	-1.61%	2,470,500