SHE:301551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.60	28.60	27.80	27.82	27.82	-2.73%	2,898,987
Apr 1, 2026	28.68	28.75	28.30	28.60	28.60	1.60%	2,504,800
Mar 31, 2026	28.44	28.82	28.01	28.15	28.15	-1.16%	2,709,529
Mar 30, 2026	28.02	28.49	27.84	28.48	28.48	0.32%	2,617,335
Mar 27, 2026	27.51	28.50	27.40	28.39	28.39	1.68%	3,325,000
Mar 26, 2026	28.40	28.60	27.71	27.92	27.92	-2.31%	3,533,300
Mar 25, 2026	28.56	28.70	28.27	28.58	28.58	1.13%	3,339,598
Mar 24, 2026	28.48	28.65	27.70	28.26	28.26	1.62%	3,623,583
Mar 23, 2026	28.80	29.47	27.77	27.81	27.81	-6.93%	5,821,405
Mar 20, 2026	31.45	31.66	29.85	29.88	29.88	-4.84%	5,297,094
Mar 19, 2026	31.76	31.86	31.40	31.40	31.40	-2.03%	2,907,757
Mar 18, 2026	31.86	32.18	31.50	32.05	32.05	1.01%	2,385,400
Mar 17, 2026	32.00	32.23	31.70	31.73	31.73	-0.91%	2,591,068
Mar 16, 2026	31.52	32.05	31.40	32.02	32.02	1.30%	2,530,304
Mar 13, 2026	31.88	32.08	31.52	31.61	31.61	-1.00%	3,163,803
Mar 12, 2026	32.38	32.48	31.90	31.93	31.93	-1.93%	3,432,680
Mar 11, 2026	32.98	32.98	32.55	32.56	32.56	-1.03%	3,175,379
Mar 10, 2026	32.60	32.97	32.57	32.90	32.90	1.61%	3,235,341
Mar 9, 2026	32.40	32.50	31.71	32.38	32.38	-1.04%	4,051,563
Mar 6, 2026	32.27	32.74	32.12	32.72	32.72	1.02%	3,098,024
Mar 5, 2026	32.98	33.14	32.33	32.39	32.39	-0.31%	3,205,460
Mar 4, 2026	32.36	32.67	32.03	32.49	32.49	0.19%	3,190,656
Mar 3, 2026	33.35	33.60	32.38	32.43	32.43	-2.64%	5,849,692
Mar 2, 2026	34.16	34.70	33.11	33.31	33.31	-4.64%	7,557,835
Feb 27, 2026	34.98	35.22	34.88	34.93	34.93	-0.14%	4,813,741
Feb 26, 2026	35.83	35.96	34.96	34.98	34.98	-1.99%	7,427,660
Feb 25, 2026	35.71	36.08	35.50	35.69	35.69	0.22%	4,954,394
Feb 24, 2026	36.75	36.82	35.41	35.61	35.61	-2.78%	7,886,614
Feb 13, 2026	37.33	37.90	36.60	36.63	36.63	-2.58%	8,557,213
Feb 12, 2026	37.65	38.10	36.95	37.60	37.60	-0.11%	10,074,390
Feb 11, 2026	39.10	39.20	37.58	37.64	37.64	-6.90%	17,289,880
Feb 10, 2026	37.39	40.65	36.90	40.43	40.43	8.42%	30,275,870
Feb 9, 2026	34.93	37.77	34.93	37.29	37.29	8.81%	17,854,540
Feb 6, 2026	35.22	35.35	33.80	34.27	34.27	-3.87%	8,159,102
Feb 5, 2026	35.09	36.20	34.94	35.65	35.65	0.45%	7,402,172
Feb 4, 2026	36.60	36.60	35.02	35.49	35.49	-3.38%	10,223,130
Feb 3, 2026	36.95	37.50	36.37	36.73	36.73	0.41%	10,414,190
Feb 2, 2026	38.01	39.28	36.50	36.58	36.58	-4.49%	17,239,960
Jan 30, 2026	36.50	39.00	35.61	38.30	38.30	4.33%	24,619,520
Jan 29, 2026	35.80	37.90	35.56	36.71	36.71	2.11%	16,182,250
Jan 28, 2026	36.71	37.05	35.93	35.95	35.95	-2.84%	9,065,443
Jan 27, 2026	35.12	38.50	34.62	37.00	37.00	5.41%	15,441,850
Jan 26, 2026	35.78	36.02	34.88	35.10	35.10	-1.74%	6,423,216
Jan 23, 2026	35.32	36.00	35.01	35.72	35.72	1.74%	6,804,341
Jan 22, 2026	34.79	35.83	34.79	35.11	35.11	0.89%	5,745,805
Jan 21, 2026	35.17	35.38	34.73	34.80	34.80	-1.78%	5,591,753
Jan 20, 2026	35.65	36.46	34.70	35.43	35.43	-	9,505,602
Jan 19, 2026	34.13	36.14	34.00	35.43	35.43	3.11%	10,864,690
Jan 16, 2026	35.49	35.60	33.94	34.36	34.36	-3.27%	9,557,972
Jan 15, 2026	35.90	36.76	35.20	35.52	35.52	-2.68%	9,914,541