SHE:301578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	33.60	33.75	33.38	33.61	33.61	0.51%	592,970
Apr 14, 2026	33.71	33.98	33.06	33.44	33.44	-0.15%	601,499
Apr 13, 2026	33.70	33.78	33.30	33.49	33.49	-0.53%	452,840
Apr 10, 2026	33.73	34.18	33.52	33.67	33.67	0.42%	578,390
Apr 9, 2026	33.99	33.99	33.28	33.53	33.53	-1.12%	535,456
Apr 8, 2026	33.02	33.98	33.02	33.91	33.91	4.43%	918,019
Apr 7, 2026	31.98	32.65	31.42	32.47	32.47	2.88%	662,740
Apr 3, 2026	32.85	32.85	31.23	31.56	31.56	-3.10%	835,590
Apr 2, 2026	33.60	33.60	32.17	32.57	32.57	-2.72%	737,165
Apr 1, 2026	33.63	33.89	33.16	33.48	33.48	1.45%	616,030
Mar 31, 2026	33.49	33.79	32.88	33.00	33.00	-0.96%	733,410
Mar 30, 2026	32.50	33.39	32.45	33.32	33.32	1.15%	592,462
Mar 27, 2026	32.62	33.19	32.22	32.94	32.94	0.43%	797,253
Mar 26, 2026	33.38	33.72	32.51	32.80	32.80	-1.83%	692,000
Mar 25, 2026	32.67	33.44	32.65	33.41	33.41	3.09%	954,419
Mar 24, 2026	31.26	32.41	30.92	32.41	32.41	5.64%	1,068,329
Mar 23, 2026	32.35	32.45	30.21	30.68	30.68	-7.56%	1,342,100
Mar 20, 2026	34.86	34.88	33.05	33.19	33.19	-3.77%	1,195,470
Mar 19, 2026	35.05	35.31	34.34	34.49	34.49	-2.54%	821,940
Mar 18, 2026	34.90	35.45	34.58	35.39	35.39	2.05%	806,193
Mar 17, 2026	35.50	35.58	34.56	34.68	34.68	-1.90%	841,970
Mar 16, 2026	35.03	35.37	34.89	35.35	35.35	0.68%	699,719
Mar 13, 2026	35.10	35.84	35.00	35.11	35.11	-0.34%	803,885
Mar 12, 2026	35.78	35.95	35.12	35.23	35.23	-1.54%	955,895
Mar 11, 2026	36.41	36.49	35.56	35.78	35.78	-1.27%	965,620
Mar 10, 2026	35.08	36.36	35.08	36.24	36.24	3.63%	1,355,674
Mar 9, 2026	35.54	35.54	34.00	34.97	34.97	-1.82%	1,298,770
Mar 6, 2026	35.29	35.65	35.07	35.62	35.62	0.06%	1,101,410
Mar 5, 2026	35.35	35.87	34.72	35.60	35.60	2.01%	1,409,117
Mar 4, 2026	34.15	36.34	33.92	34.90	34.90	1.04%	1,701,833
Mar 3, 2026	35.36	36.07	34.53	34.54	34.54	-2.29%	1,421,721
Mar 2, 2026	36.50	36.84	35.12	35.35	35.35	-4.41%	1,331,542
Feb 27, 2026	37.23	37.23	36.69	36.98	36.98	-0.30%	605,908
Feb 26, 2026	36.87	37.14	36.71	37.09	37.09	0.76%	803,170
Feb 25, 2026	37.09	37.17	36.71	36.81	36.81	-0.30%	769,871
Feb 24, 2026	36.69	37.07	36.49	36.92	36.92	1.12%	959,587
Feb 13, 2026	37.04	37.04	36.45	36.51	36.51	-0.46%	724,700
Feb 12, 2026	36.70	36.80	36.30	36.68	36.68	-0.05%	755,005
Feb 11, 2026	36.75	36.99	36.51	36.70	36.70	-0.14%	713,793
Feb 10, 2026	36.88	36.95	36.60	36.75	36.75	-0.19%	826,913
Feb 9, 2026	36.49	36.88	36.28	36.82	36.82	1.88%	1,233,337
Feb 6, 2026	36.04	36.53	35.84	36.14	36.14	0.44%	826,810
Feb 5, 2026	36.00	36.30	35.84	35.98	35.98	-0.30%	856,655
Feb 4, 2026	36.08	36.37	35.82	36.09	36.09	-	845,760
Feb 3, 2026	35.39	36.18	35.39	36.09	36.09	2.47%	1,044,647
Feb 2, 2026	35.82	36.30	35.21	35.22	35.22	-1.65%	1,088,232
Jan 30, 2026	35.36	35.88	35.08	35.81	35.81	1.36%	1,215,924
Jan 29, 2026	35.84	36.13	35.10	35.33	35.33	-1.26%	1,000,273
Jan 28, 2026	36.38	36.38	35.60	35.78	35.78	-1.32%	789,452
Jan 27, 2026	36.08	36.45	34.93	36.26	36.26	0.17%	1,022,730