SHE:301528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	65.92	69.10	65.79	68.98	68.98	4.67%	1,498,982
Apr 15, 2026	64.23	67.62	63.42	65.90	65.90	3.00%	1,977,215
Apr 14, 2026	61.26	64.65	61.26	63.98	63.98	3.83%	866,834
Apr 13, 2026	60.99	61.80	60.48	61.62	61.62	1.75%	546,479
Apr 10, 2026	59.82	60.80	59.77	60.56	60.56	1.85%	635,129
Apr 9, 2026	62.33	62.60	59.33	59.46	59.46	-5.15%	1,204,238
Apr 8, 2026	60.58	62.79	60.58	62.69	62.69	4.52%	440,744
Apr 7, 2026	60.09	61.28	59.89	59.98	59.98	-	372,900
Apr 3, 2026	61.36	61.36	59.26	59.98	59.98	-1.27%	351,400
Apr 2, 2026	61.88	62.18	60.11	60.75	60.75	-1.52%	329,638
Apr 1, 2026	62.30	62.80	61.22	61.69	61.69	-0.48%	379,600
Mar 31, 2026	61.15	63.49	61.02	61.99	61.99	1.57%	697,700
Mar 30, 2026	58.59	61.67	58.49	61.03	61.03	2.83%	696,400
Mar 27, 2026	56.50	59.45	56.24	59.35	59.35	3.92%	591,900
Mar 26, 2026	57.59	58.20	56.19	57.11	57.11	-0.83%	625,295
Mar 25, 2026	57.50	58.23	56.86	57.59	57.59	0.86%	430,969
Mar 24, 2026	56.78	57.25	55.00	57.10	57.10	3.63%	576,100
Mar 23, 2026	58.90	58.90	54.32	55.10	55.10	-6.96%	1,329,352
Mar 20, 2026	60.63	61.49	59.11	59.22	59.22	-2.12%	476,835
Mar 19, 2026	61.91	61.97	60.24	60.50	60.50	-2.73%	500,899
Mar 18, 2026	62.43	62.73	61.37	62.20	62.20	0.73%	571,000
Mar 17, 2026	64.30	64.51	61.67	61.75	61.75	-3.80%	501,000
Mar 16, 2026	64.35	65.68	63.60	64.19	64.19	-0.50%	399,114
Mar 13, 2026	64.85	66.75	63.50	64.51	64.51	-0.54%	732,600
Mar 12, 2026	64.47	66.32	64.03	64.86	64.86	0.65%	735,900
Mar 11, 2026	65.23	66.03	64.34	64.44	64.44	-1.03%	559,700
Mar 10, 2026	63.34	65.44	62.89	65.11	65.11	3.88%	696,667
Mar 9, 2026	63.60	63.60	60.86	62.68	62.68	-2.15%	819,300
Mar 6, 2026	63.33	64.72	63.33	64.06	64.06	0.49%	454,800
Mar 5, 2026	64.35	65.58	63.61	63.75	63.75	0.54%	549,730
Mar 4, 2026	63.38	64.92	63.20	63.41	63.41	0.28%	754,853
Mar 3, 2026	68.30	68.99	63.10	63.23	63.23	-7.41%	1,395,078
Mar 2, 2026	70.79	70.82	68.17	68.29	68.29	-3.79%	765,793
Feb 27, 2026	71.84	71.84	70.03	70.98	70.98	-1.25%	573,815
Feb 26, 2026	70.15	72.30	69.99	71.88	71.88	2.47%	984,806
Feb 25, 2026	70.31	70.55	68.70	70.15	70.15	-0.01%	645,597
Feb 24, 2026	71.40	71.48	69.89	70.16	70.16	0.75%	590,038
Feb 13, 2026	69.01	70.76	68.51	69.64	69.64	0.20%	591,886
Feb 12, 2026	69.23	71.28	68.18	69.50	69.50	1.15%	825,697
Feb 11, 2026	67.96	69.60	67.28	68.71	68.71	1.94%	682,752
Feb 10, 2026	67.99	67.99	66.11	67.40	67.40	-0.18%	451,800
Feb 9, 2026	66.49	67.66	66.23	67.52	67.52	2.61%	508,300
Feb 6, 2026	66.21	67.31	65.62	65.80	65.80	-1.23%	488,900
Feb 5, 2026	66.73	67.50	66.23	66.62	66.62	-0.73%	316,300
Feb 4, 2026	68.25	68.25	66.11	67.11	67.11	-1.67%	546,762
Feb 3, 2026	67.99	68.40	66.83	68.25	68.25	1.37%	708,289
Feb 2, 2026	67.90	69.19	67.24	67.33	67.33	-0.84%	746,752
Jan 30, 2026	66.33	68.56	65.89	67.90	67.90	2.88%	960,511
Jan 29, 2026	69.31	69.43	65.83	66.00	66.00	-3.94%	933,800
Jan 28, 2026	69.70	70.40	67.38	68.71	68.71	-1.70%	1,041,700