SHE:301575 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.46	45.99	45.10	45.94	45.94	1.59%	881,069
Apr 15, 2026	45.27	45.68	45.10	45.22	45.22	-0.09%	559,627
Apr 14, 2026	45.32	45.75	44.90	45.26	45.26	0.29%	615,814
Apr 13, 2026	44.99	45.20	44.82	45.13	45.13	-0.13%	350,983
Apr 10, 2026	44.91	45.38	44.82	45.19	45.19	0.74%	441,108
Apr 9, 2026	45.09	45.47	44.53	44.86	44.86	-1.30%	490,771
Apr 8, 2026	44.49	45.76	44.49	45.45	45.45	3.20%	712,600
Apr 7, 2026	43.70	44.09	43.36	44.04	44.04	0.96%	386,201
Apr 3, 2026	44.47	44.47	43.21	43.62	43.62	-1.89%	488,868
Apr 2, 2026	45.00	45.10	44.00	44.46	44.46	-1.64%	674,421
Apr 1, 2026	45.34	45.44	44.98	45.20	45.20	1.41%	339,115
Mar 31, 2026	45.16	45.73	44.57	44.57	44.57	-1.42%	403,534
Mar 30, 2026	44.88	45.43	44.70	45.21	45.21	-0.13%	415,640
Mar 27, 2026	44.53	45.36	44.48	45.27	45.27	0.56%	340,246
Mar 26, 2026	46.23	46.38	45.00	45.02	45.02	-2.62%	484,934
Mar 25, 2026	45.79	46.35	45.47	46.23	46.23	0.98%	412,385
Mar 24, 2026	44.81	45.81	44.45	45.78	45.78	3.11%	399,910
Mar 23, 2026	46.55	46.55	44.40	44.40	44.40	-5.63%	717,117
Mar 20, 2026	48.58	48.90	46.51	47.05	47.05	-3.15%	829,527
Mar 19, 2026	49.90	50.36	48.42	48.58	48.58	-3.63%	1,143,682
Mar 18, 2026	50.77	50.97	49.60	50.41	50.41	-1.58%	1,309,734
Mar 17, 2026	49.49	51.36	49.21	51.22	51.22	3.79%	1,925,303
Mar 16, 2026	49.14	49.58	48.88	49.35	49.35	0.28%	455,572
Mar 13, 2026	49.22	50.18	49.13	49.21	49.21	-0.49%	604,246
Mar 12, 2026	48.55	49.60	48.55	49.45	49.45	1.33%	681,789
Mar 11, 2026	49.55	49.55	48.78	48.80	48.80	-1.41%	659,083
Mar 10, 2026	48.92	49.50	48.31	49.50	49.50	1.23%	911,424
Mar 9, 2026	48.85	49.00	48.30	48.90	48.90	-1.21%	381,578
Mar 6, 2026	48.15	49.60	47.88	49.50	49.50	2.53%	567,378
Mar 5, 2026	48.09	48.55	48.00	48.28	48.28	0.77%	326,999
Mar 4, 2026	47.78	48.00	47.00	47.91	47.91	0.57%	638,582
Mar 3, 2026	49.41	49.60	47.61	47.64	47.64	-2.82%	802,269
Mar 2, 2026	50.00	50.27	48.82	49.02	49.02	-3.03%	706,607
Feb 27, 2026	51.25	51.25	50.45	50.55	50.55	-1.48%	551,926
Feb 26, 2026	51.62	51.62	51.10	51.31	51.31	-0.48%	506,380
Feb 25, 2026	51.40	51.66	51.22	51.56	51.56	0.45%	489,049
Feb 24, 2026	51.38	51.65	51.11	51.33	51.33	0.65%	385,753
Feb 13, 2026	51.50	51.92	50.80	51.00	51.00	-0.97%	477,900
Feb 12, 2026	51.93	52.70	51.35	51.50	51.50	-0.06%	676,691
Feb 11, 2026	51.80	52.15	51.51	51.53	51.53	-1.00%	414,600
Feb 10, 2026	52.95	52.95	52.00	52.05	52.05	-0.74%	424,100
Feb 9, 2026	52.22	52.66	52.01	52.44	52.44	0.50%	545,600
Feb 6, 2026	52.16	52.58	51.52	52.18	52.18	0.06%	543,700
Feb 5, 2026	51.46	52.98	51.03	52.15	52.15	1.34%	1,291,600
Feb 4, 2026	51.09	51.74	50.70	51.46	51.46	0.74%	617,408
Feb 3, 2026	50.37	51.40	50.37	51.08	51.08	1.96%	587,967
Feb 2, 2026	51.45	51.94	50.10	50.10	50.10	-2.72%	759,008
Jan 30, 2026	51.00	51.79	50.80	51.50	51.50	0.74%	724,067
Jan 29, 2026	52.25	52.25	50.83	51.12	51.12	-2.22%	1,025,866
Jan 28, 2026	52.12	52.67	51.70	52.28	52.28	0.27%	859,600