SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.21	42.30	40.70	42.18	42.18	2.35%	932,900
Mar 26, 2026	42.74	42.99	40.88	41.21	41.21	-3.26%	1,041,129
Mar 25, 2026	42.40	42.90	41.88	42.60	42.60	1.87%	1,164,499
Mar 24, 2026	40.98	41.90	40.16	41.82	41.82	4.16%	1,092,557
Mar 23, 2026	42.73	42.95	39.72	40.15	40.15	-7.72%	1,569,742
Mar 20, 2026	44.97	45.48	43.50	43.51	43.51	-2.55%	1,169,200
Mar 19, 2026	46.00	46.12	44.38	44.65	44.65	-3.90%	1,081,855
Mar 18, 2026	45.42	46.58	45.42	46.46	46.46	2.97%	1,114,700
Mar 17, 2026	47.22	47.34	45.02	45.12	45.12	-3.94%	1,093,600
Mar 16, 2026	46.35	47.19	45.55	46.97	46.97	1.23%	856,500
Mar 13, 2026	46.50	47.57	46.30	46.40	46.40	-0.68%	980,711
Mar 12, 2026	48.27	48.55	46.58	46.72	46.72	-3.17%	1,433,200
Mar 11, 2026	49.74	50.22	48.15	48.25	48.25	-2.98%	1,417,922
Mar 10, 2026	48.39	49.78	48.39	49.73	49.73	4.37%	1,397,800
Mar 9, 2026	48.79	48.80	46.66	47.65	47.65	-3.54%	1,585,802
Mar 6, 2026	48.95	49.40	48.00	49.40	49.40	1.54%	1,302,000
Mar 5, 2026	48.20	51.22	48.20	48.65	48.65	2.03%	1,868,800
Mar 4, 2026	46.92	48.47	46.92	47.68	47.68	0.46%	1,521,240
Mar 3, 2026	50.42	51.30	47.00	47.46	47.46	-5.83%	2,408,141
Mar 2, 2026	52.59	52.93	50.22	50.40	50.40	-6.30%	3,234,301
Feb 27, 2026	52.64	54.36	51.60	53.79	53.79	1.17%	2,741,200
Feb 26, 2026	52.56	54.09	52.56	53.17	53.17	-0.89%	2,848,300
Feb 25, 2026	49.92	54.84	49.77	53.65	53.65	7.47%	5,676,322
Feb 24, 2026	49.48	50.22	49.11	49.92	49.92	2.30%	1,668,204
Feb 13, 2026	48.50	49.30	48.27	48.80	48.80	0.10%	1,241,100
Feb 12, 2026	48.25	49.20	47.72	48.75	48.75	1.10%	1,423,992
Feb 11, 2026	48.20	49.20	48.20	48.22	48.22	-0.70%	1,008,600
Feb 10, 2026	48.38	49.25	48.15	48.56	48.56	-0.12%	1,479,368
Feb 9, 2026	47.90	48.80	47.71	48.62	48.62	2.49%	1,203,400
Feb 6, 2026	47.40	48.19	46.50	47.44	47.44	-0.02%	987,369
Feb 5, 2026	48.26	48.42	47.31	47.45	47.45	-1.66%	950,097
Feb 4, 2026	48.63	49.49	47.75	48.25	48.25	-1.29%	1,647,167
Feb 3, 2026	48.30	48.98	47.86	48.88	48.88	1.98%	1,809,600
Feb 2, 2026	48.87	49.35	47.81	47.93	47.93	-1.92%	1,525,229
Jan 30, 2026	49.20	49.92	48.18	48.87	48.87	-1.27%	2,393,422
Jan 29, 2026	50.28	51.94	49.14	49.50	49.50	-1.55%	2,446,300
Jan 28, 2026	52.57	53.15	50.26	50.28	50.28	-5.28%	3,582,131
Jan 27, 2026	53.72	53.74	51.50	53.08	53.08	-1.52%	3,127,976
Jan 26, 2026	57.00	57.51	51.65	53.90	53.90	-4.02%	5,144,604
Jan 23, 2026	56.90	57.57	55.50	56.16	56.16	-1.30%	3,428,493
Jan 22, 2026	57.00	58.89	56.18	56.90	56.90	-1.64%	3,906,320
Jan 21, 2026	53.40	58.99	52.03	57.85	57.85	7.91%	7,424,777
Jan 20, 2026	54.49	55.60	52.42	53.61	53.61	-2.72%	3,842,548
Jan 19, 2026	50.33	58.86	49.80	55.11	55.11	8.87%	7,656,352
Jan 16, 2026	52.20	53.46	50.00	50.62	50.62	-2.99%	3,136,051
Jan 15, 2026	53.00	53.25	50.67	52.18	52.18	-0.80%	3,985,940
Jan 14, 2026	51.30	55.60	50.51	52.60	52.60	3.14%	7,495,766
Jan 13, 2026	50.01	53.50	48.30	51.00	51.00	1.76%	4,531,995
Jan 12, 2026	49.51	50.78	48.33	50.12	50.12	1.62%	3,804,904
Jan 9, 2026	50.00	50.00	48.83	49.32	49.32	-1.26%	2,978,930