SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.10	26.42	26.10	26.25	26.25	-	1,675,287
Apr 29, 2026	26.00	26.44	25.59	26.25	26.25	0.73%	1,884,906
Apr 28, 2026	26.68	27.10	26.00	26.06	26.06	-2.29%	2,877,539
Apr 27, 2026	26.76	26.76	26.30	26.67	26.67	0.08%	1,739,019
Apr 24, 2026	26.93	26.95	26.40	26.65	26.65	-1.73%	3,119,830
Apr 23, 2026	27.38	27.80	26.93	27.12	27.12	-0.91%	2,611,095
Apr 22, 2026	27.52	27.77	26.90	27.37	27.37	-0.58%	3,008,610
Apr 21, 2026	28.17	28.31	27.46	27.53	27.53	-2.17%	3,703,075
Apr 20, 2026	27.95	28.19	27.62	28.14	28.14	0.54%	3,527,910
Apr 17, 2026	28.02	28.26	27.82	27.99	27.99	-1.03%	3,279,806
Apr 16, 2026	28.45	28.50	27.76	28.28	28.28	-2.58%	7,881,784
Apr 15, 2026	27.26	29.03	27.06	29.03	29.03	6.73%	10,086,690
Apr 14, 2026	27.20	27.25	26.78	27.20	27.20	0.93%	2,361,556
Apr 13, 2026	27.47	27.70	26.77	26.95	26.95	-1.86%	3,182,006
Apr 10, 2026	27.40	27.84	27.30	27.46	27.46	0.92%	3,157,051
Apr 9, 2026	28.01	28.05	27.15	27.21	27.21	-3.44%	4,870,162
Apr 8, 2026	28.02	28.50	27.78	28.18	28.18	0.75%	6,354,153
Apr 7, 2026	28.26	28.58	27.38	27.97	27.97	-2.03%	5,474,186
Apr 3, 2026	27.27	29.20	27.19	28.55	28.55	0.81%	8,123,587
Apr 2, 2026	27.10	29.56	26.92	28.32	28.32	4.42%	9,042,950
Apr 1, 2026	27.00	27.23	26.51	27.12	27.12	-	4,624,135
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