SHE:301539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	19.55	19.63	19.26	19.62	19.62	0.26%	1,539,894
Apr 21, 2026	19.48	19.60	19.38	19.57	19.57	0.31%	1,431,776
Apr 20, 2026	19.42	19.52	19.22	19.51	19.51	0.72%	1,181,586
Apr 17, 2026	19.26	19.40	19.13	19.37	19.37	-	1,218,670
Apr 16, 2026	19.27	19.43	19.03	19.37	19.37	1.10%	1,276,985
Apr 15, 2026	19.27	19.38	19.07	19.16	19.16	-0.31%	1,063,200
Apr 14, 2026	19.34	19.45	19.08	19.22	19.22	-0.16%	1,432,515
Apr 13, 2026	19.54	19.54	19.12	19.25	19.25	-0.98%	945,922
Apr 10, 2026	19.35	19.65	19.35	19.44	19.44	1.25%	1,212,245
Apr 9, 2026	19.54	19.56	19.15	19.20	19.20	-1.94%	1,546,300
Apr 8, 2026	18.94	19.86	18.94	19.58	19.58	5.55%	3,937,142
Apr 7, 2026	18.17	18.60	18.11	18.55	18.55	2.26%	1,058,200
Apr 3, 2026	18.89	18.89	18.10	18.14	18.14	-3.36%	1,260,901
Apr 2, 2026	19.18	19.20	18.62	18.77	18.77	-1.73%	1,251,400
Apr 1, 2026	19.15	19.28	18.96	19.10	19.10	1.06%	1,419,700
Mar 31, 2026	19.20	19.40	18.84	18.90	18.90	-1.41%	1,274,200
Mar 30, 2026	18.76	19.18	18.65	19.17	19.17	1.48%	1,199,600
Mar 27, 2026	18.52	19.04	18.38	18.89	18.89	1.07%	1,060,700
Mar 26, 2026	19.08	19.23	18.66	18.69	18.69	-2.04%	1,415,800
Mar 25, 2026	18.77	19.17	18.77	19.08	19.08	1.65%	1,548,000
Mar 24, 2026	18.60	18.77	18.10	18.77	18.77	3.19%	1,699,822
Mar 23, 2026	19.01	19.02	17.71	18.19	18.19	-5.01%	2,458,903
Mar 20, 2026	19.85	19.94	19.13	19.15	19.15	-2.99%	1,826,600
Mar 19, 2026	20.25	20.32	19.65	19.74	19.74	-3.42%	2,150,000
Mar 18, 2026	20.24	20.44	20.05	20.44	20.44	1.74%	1,317,900
Mar 17, 2026	20.55	20.55	20.01	20.09	20.09	-1.71%	1,227,398
Mar 16, 2026	20.28	20.44	20.13	20.44	20.44	0.74%	960,300
Mar 13, 2026	20.30	20.66	20.18	20.29	20.29	-0.20%	1,124,200
Mar 12, 2026	20.68	20.76	20.30	20.33	20.33	-1.74%	1,389,498
Mar 11, 2026	21.01	21.12	20.62	20.69	20.69	-0.96%	1,716,100
Mar 10, 2026	20.50	20.92	20.46	20.89	20.89	2.81%	1,548,595
Mar 9, 2026	20.42	20.61	20.07	20.32	20.32	-1.79%	1,805,100
Mar 6, 2026	20.26	20.73	20.05	20.69	20.69	3.30%	1,981,600
Mar 5, 2026	20.20	20.40	19.97	20.03	20.03	1.11%	1,807,200
Mar 4, 2026	19.90	20.13	19.61	19.81	19.81	-0.85%	1,922,405
Mar 3, 2026	20.70	20.98	19.91	19.98	19.98	-3.24%	2,664,000
Mar 2, 2026	21.48	21.53	20.59	20.65	20.65	-5.28%	3,768,100
Feb 27, 2026	21.80	21.93	21.65	21.80	21.80	-0.73%	1,790,600
Feb 26, 2026	21.95	21.98	21.69	21.96	21.96	-0.09%	2,086,842
Feb 25, 2026	21.80	22.43	21.67	21.98	21.98	1.38%	3,286,148
Feb 24, 2026	21.55	21.72	21.35	21.68	21.68	1.55%	1,948,288
Feb 13, 2026	21.25	21.65	21.11	21.35	21.35	0.47%	2,184,600
Feb 12, 2026	21.30	21.50	21.03	21.25	21.25	-	1,807,993
Feb 11, 2026	21.31	21.44	21.16	21.25	21.25	-	1,166,638
Feb 10, 2026	21.35	21.42	21.22	21.25	21.25	-0.75%	1,626,181
Feb 9, 2026	21.33	21.44	21.16	21.41	21.41	1.42%	1,751,300
Feb 6, 2026	20.96	21.36	20.83	21.11	21.11	0.33%	1,911,400
Feb 5, 2026	21.11	21.33	20.98	21.04	21.04	-0.75%	1,828,385
Feb 4, 2026	21.19	21.53	21.08	21.20	21.20	-0.24%	1,918,200
Feb 3, 2026	20.98	21.31	20.81	21.25	21.25	1.82%	1,774,477