SHE:301556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	83.00	86.24	82.68	85.37	85.37	2.94%	1,623,542
Apr 28, 2026	85.66	85.69	82.01	82.93	82.93	-3.15%	1,840,409
Apr 27, 2026	88.05	88.28	85.00	85.63	85.63	-6.15%	2,683,993
Apr 24, 2026	89.74	91.75	87.20	91.24	91.24	0.91%	1,825,142
Apr 23, 2026	91.00	92.86	90.00	90.42	90.42	-0.66%	2,541,200
Apr 22, 2026	89.70	92.20	88.07	91.02	91.02	1.42%	2,527,695
Apr 21, 2026	91.35	92.25	89.13	89.75	89.75	-2.73%	2,287,787
Apr 20, 2026	84.85	92.98	84.50	92.27	92.27	8.81%	4,922,358
Apr 17, 2026	84.13	85.19	83.72	84.80	84.80	0.08%	1,085,667
Apr 16, 2026	83.50	84.82	83.50	84.73	84.73	1.69%	1,438,700
Apr 15, 2026	84.90	85.34	83.04	83.32	83.32	-1.13%	1,224,275
Apr 14, 2026	83.60	84.75	83.26	84.27	84.27	2.27%	1,540,005
Apr 13, 2026	83.16	83.16	81.52	82.40	82.40	-1.03%	1,182,570
Apr 10, 2026	83.42	84.41	83.10	83.26	83.26	0.41%	1,186,514
Apr 9, 2026	83.87	84.48	82.64	82.92	82.92	-2.29%	1,286,901
Apr 8, 2026	82.16	84.96	82.15	84.86	84.86	5.52%	2,192,130
Apr 7, 2026	80.03	80.94	79.73	80.42	80.42	0.49%	990,136
Apr 3, 2026	82.65	83.32	79.60	80.03	80.03	-3.53%	1,450,143
Apr 2, 2026	83.00	84.48	82.40	82.96	82.96	-0.48%	1,478,848
Apr 1, 2026	83.54	83.99	82.06	83.36	83.36	1.78%	1,330,109
Mar 31, 2026	84.00	84.09	81.63	81.90	81.90	-1.94%	1,176,173
Mar 30, 2026	80.50	84.75	80.20	83.52	83.52	2.35%	2,084,035
Mar 27, 2026	79.95	81.99	79.50	81.60	81.60	0.83%	938,430
Mar 26, 2026	83.14	83.49	80.54	80.93	80.93	-2.66%	1,144,524
Mar 25, 2026	81.71	83.48	81.50	83.14	83.14	1.74%	1,445,562
Mar 24, 2026	82.01	82.86	80.05	81.72	81.72	1.54%	2,050,900
Mar 23, 2026	84.00	84.75	80.00	80.48	80.48	-6.59%	2,194,695
Mar 20, 2026	89.88	90.50	86.16	86.16	86.16	-3.59%	1,475,890
Mar 19, 2026	91.08	91.50	89.11	89.37	89.37	-3.04%	1,280,539
Mar 18, 2026	92.12	92.19	90.86	92.17	92.17	0.10%	947,171
Mar 17, 2026	93.81	94.61	92.00	92.08	92.08	-1.49%	1,313,935
Mar 16, 2026	93.00	93.65	92.31	93.47	93.47	0.15%	1,062,067
Mar 13, 2026	94.50	94.84	93.12	93.33	93.33	-1.33%	1,120,834
Mar 12, 2026	96.49	96.83	94.00	94.59	94.59	-1.97%	1,465,821
Mar 11, 2026	98.28	98.46	96.26	96.49	96.49	-2.29%	1,588,806
Mar 10, 2026	98.80	99.57	97.61	98.75	98.75	1.35%	1,457,978
Mar 9, 2026	98.50	99.79	96.69	97.43	97.43	-1.92%	1,915,683
Mar 6, 2026	98.19	100.28	97.99	99.34	99.34	1.05%	1,400,716
Mar 5, 2026	102.75	102.75	98.01	98.31	98.31	-2.74%	2,075,163
Mar 4, 2026	97.00	101.50	97.00	101.08	101.08	3.21%	2,077,799
Mar 3, 2026	102.80	102.99	97.81	97.94	97.94	-4.88%	2,117,150
Mar 2, 2026	103.23	104.80	101.58	102.97	102.97	-1.78%	1,899,401
Feb 27, 2026	103.98	105.23	103.52	104.84	104.84	0.57%	1,292,200
Feb 26, 2026	105.39	105.87	103.72	104.25	104.25	-1.08%	1,584,496
Feb 25, 2026	103.40	105.63	102.51	105.39	105.39	1.92%	1,939,611
Feb 24, 2026	105.10	105.28	102.12	103.40	103.40	-0.17%	1,451,990
Feb 13, 2026	104.34	105.90	103.42	103.58	103.58	-1.46%	1,620,494
Feb 12, 2026	103.69	105.85	102.72	105.12	105.12	1.33%	1,840,476
Feb 11, 2026	104.50	105.14	103.68	103.74	103.74	-0.91%	1,755,412
Feb 10, 2026	106.00	106.19	104.49	104.69	104.69	-1.43%	2,188,791