SHE:301555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	32.50	32.76	31.20	31.43	31.43	-2.81%	1,680,158
Apr 2, 2026	33.18	33.37	32.10	32.34	32.34	-2.56%	1,741,550
Apr 1, 2026	33.00	33.53	32.90	33.19	33.19	3.01%	2,147,355
Mar 31, 2026	33.88	33.96	32.15	32.22	32.22	-4.96%	2,617,655
Mar 30, 2026	33.90	34.07	33.15	33.90	33.90	-1.02%	2,279,700
Mar 27, 2026	33.58	34.66	33.18	34.25	34.25	1.09%	2,436,300
Mar 26, 2026	35.91	35.98	33.65	33.88	33.88	-4.99%	3,102,300
Mar 25, 2026	35.70	37.18	35.38	35.66	35.66	1.34%	3,072,000
Mar 24, 2026	34.54	35.27	33.72	35.19	35.19	4.89%	3,645,042
Mar 23, 2026	35.52	35.98	33.26	33.55	33.55	-7.58%	4,645,100
Mar 20, 2026	38.08	38.68	36.20	36.30	36.30	-3.89%	4,269,200
Mar 19, 2026	39.50	39.77	37.50	37.77	37.77	-8.66%	7,063,569
Mar 18, 2026	41.49	42.40	40.60	41.35	41.35	-0.34%	5,410,332
Mar 17, 2026	40.61	43.68	40.61	41.49	41.49	1.74%	7,688,537
Mar 16, 2026	40.85	41.00	40.26	40.78	40.78	-1.16%	3,854,900
Mar 13, 2026	40.24	42.70	39.90	41.26	41.26	2.51%	6,603,405
Mar 12, 2026	40.78	41.30	40.01	40.25	40.25	-1.25%	3,832,206
Mar 11, 2026	39.88	41.87	39.88	40.76	40.76	2.62%	6,852,912
Mar 10, 2026	38.70	40.18	38.38	39.72	39.72	3.44%	5,211,004
Mar 9, 2026	38.12	38.83	37.79	38.40	38.40	-0.23%	4,288,933
Mar 6, 2026	37.44	38.65	37.14	38.49	38.49	2.45%	5,929,420
Mar 5, 2026	35.93	38.50	35.71	37.57	37.57	7.62%	6,927,854
Mar 4, 2026	34.30	35.66	34.28	34.91	34.91	-0.11%	2,694,018
Mar 3, 2026	36.92	37.38	34.92	34.95	34.95	-4.77%	4,307,884
Mar 2, 2026	37.90	38.19	36.50	36.70	36.70	-5.09%	5,366,918
Feb 27, 2026	38.79	38.81	38.11	38.67	38.67	-1.02%	4,571,400
Feb 26, 2026	38.10	39.89	37.70	39.07	39.07	2.63%	8,172,794
Feb 25, 2026	38.81	38.81	37.89	38.07	38.07	-2.11%	5,587,375
Feb 24, 2026	38.22	39.28	37.49	38.89	38.89	1.57%	7,982,950
Feb 13, 2026	35.63	39.30	35.44	38.29	38.29	8.13%	7,760,740
Feb 12, 2026	34.92	35.89	34.46	35.41	35.41	1.17%	2,474,550
Feb 11, 2026	34.98	35.40	34.71	35.00	35.00	0.34%	1,565,000
Feb 10, 2026	34.98	35.46	34.67	34.88	34.88	-0.29%	1,625,277
Feb 9, 2026	34.80	35.29	34.36	34.98	34.98	2.31%	2,994,600
Feb 6, 2026	33.65	34.88	33.19	34.19	34.19	0.65%	2,166,600
Feb 5, 2026	33.43	35.12	33.40	33.97	33.97	0.71%	3,276,533
Feb 4, 2026	33.42	34.76	33.15	33.73	33.73	0.93%	3,542,200
Feb 3, 2026	33.40	33.60	32.95	33.42	33.42	1.58%	2,493,206
Feb 2, 2026	34.70	34.85	32.90	32.90	32.90	-4.91%	3,808,494
Jan 30, 2026	35.71	36.45	33.10	34.60	34.60	-5.46%	6,041,737
Jan 29, 2026	36.18	36.68	35.51	36.60	36.60	0.25%	2,997,261
Jan 28, 2026	37.24	37.59	36.33	36.51	36.51	-1.62%	2,483,605
Jan 27, 2026	37.33	37.46	36.01	37.11	37.11	-0.35%	2,363,507
Jan 26, 2026	38.14	38.19	37.08	37.24	37.24	-2.36%	2,484,506
Jan 23, 2026	37.82	38.28	37.40	38.14	38.14	1.11%	2,389,100
Jan 22, 2026	37.86	38.26	37.16	37.72	37.72	-	2,089,404
Jan 21, 2026	37.38	37.81	36.94	37.72	37.72	0.83%	2,157,004
Jan 20, 2026	37.82	38.40	37.10	37.41	37.41	-1.68%	3,014,024
Jan 19, 2026	37.20	38.30	36.83	38.05	38.05	2.42%	2,482,444
Jan 16, 2026	37.60	38.44	36.99	37.15	37.15	-0.62%	3,547,109