SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.32	28.20	26.00	27.12	27.12	3.39%	6,586,692
Mar 30, 2026	25.77	26.45	25.58	26.23	26.23	0.23%	2,543,780
Mar 27, 2026	25.01	26.24	24.99	26.17	26.17	1.51%	3,029,246
Mar 26, 2026	27.03	27.03	25.71	25.78	25.78	-5.67%	5,400,983
Mar 25, 2026	27.49	28.04	27.00	27.33	27.33	-1.97%	6,418,141
Mar 24, 2026	27.70	28.50	27.28	27.88	27.88	2.12%	3,740,437
Mar 23, 2026	27.38	28.29	26.90	27.30	27.30	-1.55%	3,917,510
Mar 20, 2026	28.91	29.76	27.33	27.73	27.73	-4.08%	4,098,473
Mar 19, 2026	29.41	30.19	28.83	28.91	28.91	-3.02%	4,696,827
Mar 18, 2026	30.20	30.72	29.40	29.81	29.81	-3.37%	6,832,848
Mar 17, 2026	29.73	31.58	29.34	30.85	30.85	2.90%	10,459,003
Mar 16, 2026	28.90	30.00	28.75	29.98	29.98	3.20%	6,073,357
Mar 13, 2026	28.29	29.23	28.29	29.05	29.05	1.93%	4,061,691
Mar 12, 2026	28.20	28.65	27.91	28.50	28.50	1.24%	3,138,689
Mar 11, 2026	28.33	28.35	27.93	28.15	28.15	-0.04%	1,703,375
Mar 10, 2026	28.00	28.28	27.86	28.16	28.16	1.11%	1,477,100
Mar 9, 2026	27.65	27.96	27.55	27.85	27.85	-0.32%	1,713,413
Mar 6, 2026	27.23	27.99	27.23	27.94	27.94	1.97%	1,994,906
Mar 5, 2026	27.68	27.77	27.29	27.40	27.40	-0.22%	1,655,205
Mar 4, 2026	27.19	27.46	27.00	27.46	27.46	0.77%	1,778,404
Mar 3, 2026	28.06	28.25	27.25	27.25	27.25	-2.92%	2,435,105
Mar 2, 2026	28.54	28.68	27.76	28.07	28.07	-3.17%	2,868,778
Feb 27, 2026	29.07	29.10	28.83	28.99	28.99	0.10%	1,593,820
Feb 26, 2026	28.90	29.06	28.75	28.96	28.96	-0.10%	1,715,695
Feb 25, 2026	28.86	29.11	28.80	28.99	28.99	0.49%	1,781,907
Feb 24, 2026	28.67	28.98	28.55	28.85	28.85	1.66%	1,694,178
Feb 13, 2026	28.87	28.90	28.38	28.38	28.38	-1.15%	1,754,900
Feb 12, 2026	29.20	29.20	28.62	28.71	28.71	-1.37%	2,289,400
Feb 11, 2026	29.40	29.42	29.03	29.11	29.11	-1.02%	1,590,823
Feb 10, 2026	29.33	29.65	29.22	29.41	29.41	0.14%	1,635,350
Feb 9, 2026	29.60	29.60	29.29	29.37	29.37	0.20%	2,297,641
Feb 6, 2026	29.12	29.63	29.12	29.31	29.31	-0.14%	1,752,800
Feb 5, 2026	29.81	29.81	29.35	29.35	29.35	-1.58%	1,882,289
Feb 4, 2026	29.54	29.90	29.39	29.82	29.82	0.91%	2,095,297
Feb 3, 2026	29.33	29.75	29.22	29.55	29.55	1.34%	2,016,428
Feb 2, 2026	29.58	29.94	29.10	29.16	29.16	-1.42%	1,982,482
Jan 30, 2026	29.92	30.12	29.38	29.58	29.58	-1.56%	2,462,457
Jan 29, 2026	30.01	30.34	29.60	30.05	30.05	-0.13%	2,531,394
Jan 28, 2026	30.72	31.05	30.03	30.09	30.09	-2.56%	4,053,101
Jan 27, 2026	31.69	31.69	30.43	30.88	30.88	-2.56%	5,007,118
Jan 26, 2026	31.18	31.83	30.93	31.69	31.69	1.64%	6,942,499
Jan 23, 2026	31.05	31.45	30.91	31.18	31.18	1.56%	4,967,794
Jan 22, 2026	30.90	31.00	30.53	30.70	30.70	-1.03%	3,041,121
Jan 21, 2026	30.30	31.30	30.18	31.02	31.02	1.54%	4,551,627
Jan 20, 2026	31.20	31.35	30.29	30.55	30.55	-2.02%	4,991,572
Jan 19, 2026	31.58	31.70	31.06	31.18	31.18	-1.52%	4,903,046
Jan 16, 2026	31.48	31.94	31.28	31.66	31.66	0.60%	5,153,354
Jan 15, 2026	31.65	32.59	31.25	31.47	31.47	-1.63%	7,058,591
Jan 14, 2026	32.31	32.87	31.57	31.99	31.99	-2.32%	10,488,530
Jan 13, 2026	31.13	33.64	30.79	32.75	32.75	5.58%	15,717,580