SHE:301526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.00	14.55	13.90	14.00	14.00	-2.64%	180,677,400
Apr 16, 2026	14.40	14.58	13.85	14.38	14.38	0.84%	180,401,100
Apr 15, 2026	14.63	15.28	14.20	14.26	14.26	-4.04%	203,720,300
Apr 14, 2026	14.10	15.28	14.10	14.86	14.86	0.20%	295,447,900
Apr 13, 2026	12.67	15.15	12.67	14.83	14.83	16.04%	321,851,044
Apr 10, 2026	12.85	13.74	12.78	12.78	12.78	2.08%	249,554,100
Apr 9, 2026	12.09	12.78	11.99	12.52	12.52	1.79%	171,921,400
Apr 8, 2026	12.17	12.31	11.77	12.30	12.30	7.42%	156,897,600
Apr 7, 2026	11.28	11.91	11.27	11.45	11.45	3.53%	131,891,200
Apr 3, 2026	11.40	11.63	11.00	11.06	11.06	-2.38%	100,116,124
Apr 2, 2026	11.59	11.73	11.23	11.33	11.33	-4.23%	113,823,300
Apr 1, 2026	12.38	12.80	11.68	11.83	11.83	4.88%	210,322,600
Mar 31, 2026	11.54	11.67	11.22	11.28	11.28	-3.42%	100,572,700
Mar 30, 2026	10.80	11.95	10.80	11.68	11.68	6.18%	176,097,800
Mar 27, 2026	10.74	11.18	10.60	11.00	11.00	0.55%	62,951,303
Mar 26, 2026	11.07	11.32	10.85	10.94	10.94	-1.62%	71,060,540
Mar 25, 2026	11.44	11.89	10.99	11.12	11.12	2.96%	137,670,100
Mar 24, 2026	10.54	10.81	10.25	10.80	10.80	5.37%	78,774,910
Mar 23, 2026	10.61	10.78	10.16	10.25	10.25	-6.39%	90,523,860
Mar 20, 2026	11.49	11.55	10.88	10.95	10.95	-3.01%	77,388,464
Mar 19, 2026	11.52	11.68	11.22	11.29	11.29	-4.32%	75,346,640
Mar 18, 2026	11.57	11.85	11.39	11.80	11.80	3.87%	84,810,950
Mar 17, 2026	12.06	12.15	11.32	11.36	11.36	-6.43%	114,264,600
Mar 16, 2026	12.23	12.25	11.55	12.14	12.14	0.66%	124,008,400
Mar 13, 2026	12.13	12.35	11.75	12.06	12.06	-1.31%	155,426,200
Mar 12, 2026	12.42	12.98	12.08	12.22	12.22	-3.02%	154,501,100
Mar 11, 2026	13.20	13.40	12.55	12.60	12.60	-3.00%	181,965,700
Mar 10, 2026	12.70	13.31	12.65	12.99	12.99	3.84%	270,952,416
Mar 9, 2026	12.23	12.60	11.90	12.51	12.51	-0.24%	142,394,486
Mar 6, 2026	12.87	12.99	12.44	12.54	12.54	-3.24%	140,045,298
Mar 5, 2026	13.40	13.48	12.81	12.96	12.96	-0.84%	167,738,158
Mar 4, 2026	12.63	13.32	12.60	13.07	13.07	2.03%	143,332,800
Mar 3, 2026	14.15	14.33	12.68	12.81	12.81	-7.71%	194,994,100
Mar 2, 2026	14.01	14.55	13.82	13.88	13.88	-1.49%	207,250,600
Feb 27, 2026	14.60	14.85	13.71	14.09	14.09	-9.68%	306,422,700
Feb 26, 2026	15.16	15.65	14.51	15.60	15.60	-1.02%	264,940,800
Feb 25, 2026	15.80	16.16	15.04	15.76	15.76	3.75%	326,629,900
Feb 24, 2026	13.37	15.19	13.35	15.19	15.19	19.98%	234,923,600
Feb 13, 2026	12.71	13.40	12.48	12.66	12.66	-0.86%	261,424,500
Feb 12, 2026	11.50	13.18	11.32	12.77	12.77	8.22%	382,939,200
Feb 11, 2026	10.43	11.80	10.40	11.80	11.80	20.04%	151,318,900
Feb 10, 2026	9.57	10.15	9.37	9.83	9.83	0.82%	185,393,400
Feb 9, 2026	9.25	9.96	9.16	9.75	9.75	7.97%	186,321,800
Feb 6, 2026	9.30	9.60	8.97	9.03	9.03	-3.94%	152,557,100
Feb 5, 2026	9.41	9.95	9.30	9.40	9.40	-3.69%	164,832,797
Feb 4, 2026	9.42	10.02	8.93	9.76	9.76	2.85%	307,028,870
Feb 3, 2026	8.82	9.75	8.81	9.49	9.49	9.71%	246,639,600
Feb 2, 2026	9.01	9.10	8.63	8.65	8.65	-1.03%	168,283,500
Jan 30, 2026	8.53	8.93	8.05	8.74	8.74	0.92%	232,357,400
Jan 29, 2026	8.82	9.79	8.62	8.66	8.66	3.96%	332,081,700