SHE:301535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.18	20.18	19.20	19.33	19.33	-3.83%	3,855,937
Apr 22, 2026	20.39	20.57	19.75	20.10	20.10	-1.03%	3,085,749
Apr 21, 2026	20.14	20.35	19.88	20.31	20.31	0.84%	2,750,616
Apr 20, 2026	20.21	20.33	19.84	20.14	20.14	-0.59%	3,120,870
Apr 17, 2026	19.99	20.49	19.57	20.26	20.26	2.17%	4,924,784
Apr 16, 2026	19.51	19.86	19.50	19.83	19.83	1.33%	2,407,834
Apr 15, 2026	19.58	19.86	19.45	19.57	19.57	-0.05%	2,276,753
Apr 14, 2026	19.60	19.61	19.18	19.58	19.58	1.71%	2,984,764
Apr 13, 2026	19.56	19.57	18.80	19.25	19.25	-2.09%	4,646,726
Apr 10, 2026	20.11	20.37	19.59	19.66	19.66	-1.45%	3,823,044
Apr 9, 2026	20.86	20.86	19.90	19.95	19.95	-3.30%	3,323,930
Apr 8, 2026	20.00	20.66	20.00	20.63	20.63	4.77%	3,638,527
Apr 7, 2026	19.74	19.95	19.45	19.69	19.69	0.82%	2,549,634
Apr 3, 2026	19.83	20.12	19.40	19.53	19.53	-1.66%	1,868,289
Apr 2, 2026	20.44	20.44	19.72	19.86	19.86	-2.84%	2,506,613
Apr 1, 2026	20.50	20.82	20.15	20.44	20.44	2.40%	3,273,324
Mar 31, 2026	20.29	20.98	19.96	19.96	19.96	-1.96%	3,403,277
Mar 30, 2026	20.70	20.70	20.17	20.36	20.36	-1.50%	3,279,331
Mar 27, 2026	20.05	20.98	19.78	20.67	20.67	2.53%	3,979,198
Mar 26, 2026	21.19	21.35	19.92	20.16	20.16	-4.59%	4,022,575
Mar 25, 2026	20.00	21.30	19.70	21.13	21.13	5.44%	6,557,151
Mar 24, 2026	20.60	20.69	19.47	20.04	20.04	-0.05%	7,159,112
Mar 23, 2026	21.17	21.17	19.58	20.05	20.05	-8.66%	9,689,663
Mar 20, 2026	26.40	27.79	21.90	21.95	21.95	-16.32%	9,958,030
Mar 19, 2026	28.04	28.10	25.58	26.23	26.23	-7.02%	5,715,757
Mar 18, 2026	27.29	28.24	27.01	28.21	28.21	4.33%	3,254,840
Mar 17, 2026	29.06	29.19	26.99	27.04	27.04	-6.47%	3,857,266
Mar 16, 2026	28.88	30.39	27.61	28.91	28.91	0.84%	8,494,538
Mar 13, 2026	28.83	30.38	28.67	28.67	28.67	-1.27%	4,560,703
Mar 12, 2026	29.58	29.71	28.60	29.04	29.04	-0.99%	3,786,173
Mar 11, 2026	30.30	30.35	29.21	29.33	29.33	-2.30%	5,818,429
Mar 10, 2026	27.37	30.65	27.37	30.02	30.02	11.23%	10,294,610
Mar 9, 2026	26.93	27.08	26.31	26.99	26.99	-0.41%	2,927,781
Mar 6, 2026	26.13	27.50	26.02	27.10	27.10	3.91%	4,067,741
Mar 5, 2026	26.16	26.45	25.62	26.08	26.08	1.20%	3,097,183
Mar 4, 2026	26.22	26.85	25.62	25.77	25.77	-2.68%	5,095,005
Mar 3, 2026	27.93	27.96	26.14	26.48	26.48	-4.85%	4,663,935
Mar 2, 2026	27.61	27.93	26.90	27.83	27.83	-1.10%	5,611,138
Feb 27, 2026	27.81	28.32	27.58	28.14	28.14	1.15%	6,910,717
Feb 26, 2026	28.18	28.36	27.40	27.82	27.82	-1.14%	5,632,073
Feb 25, 2026	27.50	28.88	27.11	28.14	28.14	3.57%	8,499,373
Feb 24, 2026	27.34	28.88	27.17	27.17	27.17	2.14%	4,759,419
Feb 13, 2026	26.89	27.28	26.32	26.60	26.60	-1.08%	3,694,976
Feb 12, 2026	26.80	28.25	26.59	26.89	26.89	0.34%	5,727,027
Feb 11, 2026	28.40	28.40	26.51	26.80	26.80	-5.96%	6,965,736
Feb 10, 2026	29.10	29.72	27.30	28.50	28.50	-0.77%	11,251,530
Feb 9, 2026	27.98	28.91	27.02	28.72	28.72	3.68%	9,361,425
Feb 6, 2026	28.20	28.65	27.52	27.70	27.70	-2.09%	6,540,891
Feb 5, 2026	28.12	28.47	27.73	28.29	28.29	0.25%	6,322,134
Feb 4, 2026	27.91	28.67	27.22	28.22	28.22	0.57%	8,061,070