SHE:301551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.52	28.52	27.30	27.42	27.42	-4.06%	8,350,497
Apr 29, 2026	28.30	28.81	28.16	28.58	28.58	1.17%	2,383,397
Apr 28, 2026	29.00	29.11	28.13	28.25	28.25	-3.12%	3,254,268
Apr 27, 2026	28.72	29.28	28.30	29.16	29.16	1.11%	2,734,524
Apr 24, 2026	29.27	29.27	28.42	28.84	28.84	-1.47%	3,011,864
Apr 23, 2026	29.51	29.66	29.08	29.27	29.27	-0.91%	2,672,446
Apr 22, 2026	29.60	29.60	29.00	29.54	29.54	-0.61%	3,541,884
Apr 21, 2026	30.10	30.13	29.41	29.72	29.72	-1.98%	3,959,460
Apr 20, 2026	29.86	30.48	29.77	30.32	30.32	1.51%	4,174,074
Apr 17, 2026	29.72	30.13	29.27	29.87	29.87	0.13%	4,209,251
Apr 16, 2026	29.55	29.92	29.53	29.83	29.83	1.02%	2,924,600
Apr 15, 2026	30.02	30.02	29.41	29.53	29.53	-1.11%	2,838,750
Apr 14, 2026	29.80	30.05	29.50	29.86	29.86	1.05%	3,168,946
Apr 13, 2026	29.42	29.64	29.16	29.55	29.55	-0.37%	3,659,877
Apr 10, 2026	29.81	30.29	29.52	29.66	29.66	0.51%	4,387,468
Apr 9, 2026	30.10	30.15	29.45	29.51	29.51	-3.84%	6,566,668
Apr 8, 2026	29.13	32.17	29.01	30.69	30.69	4.64%	11,677,570
Apr 7, 2026	27.21	29.65	27.11	29.33	29.33	8.51%	5,420,613
Apr 3, 2026	28.05	28.17	27.02	27.03	27.03	-2.84%	2,654,659
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