SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.24	32.77	32.12	32.63	32.63	1.18%	926,871
Apr 15, 2026	32.75	32.80	32.15	32.25	32.25	-1.04%	711,700
Apr 14, 2026	32.30	32.78	32.01	32.59	32.59	1.62%	960,901
Apr 13, 2026	32.50	32.50	31.76	32.07	32.07	-0.34%	660,182
Apr 10, 2026	32.22	32.38	32.00	32.18	32.18	0.75%	732,201
Apr 9, 2026	32.05	33.26	31.63	31.94	31.94	-1.75%	950,382
Apr 8, 2026	32.00	32.54	31.83	32.51	32.51	3.27%	901,182
Apr 7, 2026	30.99	31.55	30.77	31.48	31.48	2.54%	898,801
Apr 3, 2026	31.78	32.00	30.69	30.70	30.70	-2.82%	940,600
Apr 2, 2026	32.60	32.82	31.44	31.59	31.59	-3.57%	1,657,300
Apr 1, 2026	32.02	33.39	31.74	32.76	32.76	4.00%	1,978,270
Mar 31, 2026	32.30	32.30	31.41	31.50	31.50	-1.56%	781,861
Mar 30, 2026	31.50	32.12	31.01	32.00	32.00	1.17%	715,700
Mar 27, 2026	30.81	31.72	30.74	31.63	31.63	1.15%	993,300
Mar 26, 2026	32.04	32.23	31.06	31.27	31.27	-2.28%	938,017
Mar 25, 2026	31.99	32.14	31.50	32.00	32.00	2.04%	1,090,617
Mar 24, 2026	31.03	31.45	30.20	31.36	31.36	3.64%	1,197,770
Mar 23, 2026	32.10	32.10	30.00	30.26	30.26	-6.40%	1,506,130
Mar 20, 2026	33.50	33.50	32.27	32.33	32.33	-2.85%	979,073
Mar 19, 2026	34.13	34.40	32.98	33.28	33.28	-2.43%	992,075
Mar 18, 2026	34.09	34.31	33.61	34.11	34.11	0.03%	888,217
Mar 17, 2026	35.07	35.15	34.08	34.10	34.10	-2.18%	972,622
Mar 16, 2026	35.01	35.50	34.51	34.86	34.86	-1.78%	1,232,111
Mar 13, 2026	35.66	36.55	34.88	35.49	35.49	-0.92%	2,028,496
Mar 12, 2026	34.85	36.66	34.49	35.82	35.82	2.58%	2,870,691
Mar 11, 2026	35.45	35.45	34.81	34.92	34.92	-1.02%	804,900
Mar 10, 2026	34.62	35.33	34.62	35.28	35.28	1.97%	756,087
Mar 9, 2026	34.80	35.20	34.22	34.60	34.60	-2.09%	1,055,700
Mar 6, 2026	34.14	35.59	34.12	35.34	35.34	2.97%	1,275,000
Mar 5, 2026	34.82	35.15	34.12	34.32	34.32	-0.69%	1,055,227
Mar 4, 2026	34.30	34.85	34.02	34.56	34.56	0.99%	948,727
Mar 3, 2026	35.61	36.00	34.20	34.22	34.22	-3.90%	1,498,159
Mar 2, 2026	36.71	36.80	35.56	35.61	35.61	-3.94%	1,598,911
Feb 27, 2026	37.36	37.59	36.90	37.07	37.07	-1.33%	1,524,795
Feb 26, 2026	38.04	38.06	37.48	37.57	37.57	-1.31%	1,304,601
Feb 25, 2026	37.59	38.17	37.57	38.07	38.07	1.28%	1,549,882
Feb 24, 2026	37.72	37.74	37.33	37.59	37.59	0.56%	842,297
Feb 13, 2026	37.42	37.92	37.38	37.38	37.38	-0.05%	1,024,497
Feb 12, 2026	37.76	37.79	37.17	37.40	37.40	-0.48%	1,062,000
Feb 11, 2026	37.54	37.80	37.46	37.58	37.58	0.08%	941,300
Feb 10, 2026	38.12	38.20	37.45	37.55	37.55	-1.47%	1,740,545
Feb 9, 2026	37.81	38.20	37.80	38.11	38.11	0.82%	1,279,013
Feb 6, 2026	37.90	38.40	37.70	37.80	37.80	-0.03%	1,274,100
Feb 5, 2026	38.60	38.76	37.76	37.81	37.81	-3.94%	2,717,605
Feb 4, 2026	40.10	41.08	39.33	39.36	39.36	0.28%	3,761,290
Feb 3, 2026	38.90	39.50	37.62	39.25	39.25	0.67%	2,543,132
Feb 2, 2026	39.95	40.20	38.98	38.99	38.99	-5.04%	2,854,895
Jan 30, 2026	39.07	42.05	39.06	41.06	41.06	4.00%	4,924,532
Jan 29, 2026	39.27	40.12	38.71	39.48	39.48	0.53%	1,312,125
Jan 28, 2026	39.48	39.96	39.21	39.27	39.27	-0.78%	1,231,228