SHE:301577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	64.17	65.10	63.03	63.73	63.73	1.00%	1,120,200
Mar 31, 2026	62.50	64.80	61.66	63.10	63.10	1.28%	1,377,707
Mar 30, 2026	61.20	63.11	60.15	62.30	62.30	0.97%	1,522,607
Mar 27, 2026	61.11	62.52	60.00	61.70	61.70	-0.05%	933,942
Mar 26, 2026	65.15	65.15	60.97	61.73	61.73	-2.57%	1,325,100
Mar 25, 2026	62.56	64.15	62.00	63.36	63.36	3.39%	1,554,180
Mar 24, 2026	59.00	61.74	58.06	61.28	61.28	5.69%	2,066,891
Mar 23, 2026	63.85	64.50	57.41	57.98	57.98	-11.55%	2,644,998
Mar 20, 2026	66.46	69.88	65.50	65.55	65.55	-0.46%	1,828,500
Mar 19, 2026	67.01	67.95	65.53	65.85	65.85	-3.16%	1,190,501
Mar 18, 2026	66.19	69.00	66.19	68.00	68.00	2.83%	1,482,329
Mar 17, 2026	70.38	70.38	66.13	66.13	66.13	-5.39%	1,803,975
Mar 16, 2026	70.42	70.70	68.51	69.90	69.90	-1.02%	1,812,542
Mar 13, 2026	72.60	73.98	70.33	70.62	70.62	-3.26%	2,361,142
Mar 12, 2026	74.01	77.08	72.00	73.00	73.00	-1.06%	3,321,132
Mar 11, 2026	71.94	74.45	70.80	73.78	73.78	1.84%	4,169,238
Mar 10, 2026	66.60	75.00	65.78	72.45	72.45	10.56%	5,049,487
Mar 9, 2026	65.66	66.10	63.48	65.53	65.53	-2.98%	2,583,321
Mar 6, 2026	66.61	69.88	66.61	67.54	67.54	1.40%	3,396,554
Mar 5, 2026	67.07	68.60	65.76	66.61	66.61	-0.52%	3,414,189
Mar 4, 2026	66.15	68.50	65.85	66.96	66.96	0.21%	3,857,515
Mar 3, 2026	65.50	72.88	63.61	66.82	66.82	5.73%	5,983,355
Mar 2, 2026	62.25	65.79	61.52	63.20	63.20	1.36%	3,192,535
Feb 27, 2026	62.70	62.70	61.55	62.35	62.35	-0.72%	810,420
Feb 26, 2026	63.00	63.00	61.96	62.80	62.80	0.19%	784,100
Feb 25, 2026	63.49	63.49	62.21	62.68	62.68	-0.35%	821,700
Feb 24, 2026	63.00	63.71	62.40	62.90	62.90	0.37%	818,200
Feb 13, 2026	63.61	63.77	62.20	62.67	62.67	-1.59%	945,000
Feb 12, 2026	63.34	63.94	62.61	63.68	63.68	0.46%	658,200
Feb 11, 2026	62.35	64.08	62.35	63.39	63.39	1.10%	876,700
Feb 10, 2026	62.98	63.38	62.50	62.70	62.70	-0.57%	636,500
Feb 9, 2026	61.63	63.16	61.63	63.06	63.06	2.92%	807,120
Feb 6, 2026	61.40	62.45	60.88	61.27	61.27	-0.54%	646,720
Feb 5, 2026	62.60	62.70	61.43	61.60	61.60	-1.16%	546,300
Feb 4, 2026	62.08	62.95	61.66	62.32	62.32	0.40%	777,516
Feb 3, 2026	60.28	62.39	59.86	62.07	62.07	4.44%	1,205,917
Feb 2, 2026	59.97	61.20	59.34	59.43	59.43	-1.46%	793,196
Jan 30, 2026	59.20	60.79	58.60	60.31	60.31	0.03%	1,155,590
Jan 29, 2026	61.01	61.79	59.66	60.29	60.29	-1.18%	736,637
Jan 28, 2026	62.30	62.44	60.85	61.01	61.01	-2.07%	624,199
Jan 27, 2026	61.18	62.46	59.50	62.30	62.30	1.07%	957,700
Jan 26, 2026	62.20	62.99	60.88	61.64	61.64	-1.23%	1,018,837
Jan 23, 2026	63.39	63.39	62.16	62.41	62.41	-0.27%	677,575
Jan 22, 2026	62.65	63.15	62.03	62.58	62.58	0.90%	938,820
Jan 21, 2026	61.72	62.48	61.23	62.02	62.02	0.45%	712,800
Jan 20, 2026	61.68	62.50	60.93	61.74	61.74	0.18%	871,145
Jan 19, 2026	60.75	62.08	60.50	61.63	61.63	1.12%	905,000
Jan 16, 2026	61.59	61.63	59.96	60.95	60.95	-0.36%	937,400
Jan 15, 2026	59.88	61.42	59.52	61.17	61.17	1.98%	1,095,000
Jan 14, 2026	59.21	60.85	58.85	59.98	59.98	1.04%	1,063,270