SHE:301585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.96	27.99	27.30	27.46	27.46	-1.79%	483,582
Apr 1, 2026	27.88	28.15	27.70	27.96	27.96	1.23%	458,013
Mar 31, 2026	27.90	28.17	27.46	27.62	27.62	-1.11%	495,450
Mar 30, 2026	27.76	27.97	27.50	27.93	27.93	0.68%	669,813
Mar 27, 2026	26.81	27.80	26.81	27.74	27.74	1.57%	666,728
Mar 26, 2026	27.91	28.07	27.18	27.31	27.31	-1.76%	579,470
Mar 25, 2026	27.49	27.99	27.45	27.80	27.80	1.39%	735,400
Mar 24, 2026	27.26	27.50	26.72	27.42	27.42	1.93%	921,659
Mar 23, 2026	28.40	28.63	26.77	26.90	26.90	-7.31%	1,382,319
Mar 20, 2026	30.09	30.31	29.01	29.02	29.02	-3.78%	1,181,636
Mar 19, 2026	30.41	30.94	30.00	30.16	30.16	-1.21%	1,074,990
Mar 18, 2026	30.33	30.63	30.14	30.53	30.53	0.89%	737,186
Mar 17, 2026	30.30	30.72	30.20	30.26	30.26	-0.20%	894,060
Mar 16, 2026	30.05	30.34	30.05	30.32	30.32	0.43%	511,533
Mar 13, 2026	30.36	30.65	30.08	30.19	30.19	-0.30%	652,123
Mar 12, 2026	30.53	30.62	30.17	30.28	30.28	-0.82%	682,406
Mar 11, 2026	30.98	31.12	30.46	30.53	30.53	-1.42%	656,870
Mar 10, 2026	30.78	30.98	30.46	30.97	30.97	1.61%	856,276
Mar 9, 2026	30.27	30.82	30.11	30.48	30.48	-0.33%	897,380
Mar 6, 2026	29.90	30.64	29.81	30.58	30.58	2.31%	882,179
Mar 5, 2026	30.20	30.35	29.83	29.89	29.89	-0.03%	760,360
Mar 4, 2026	29.70	30.01	29.50	29.90	29.90	0.40%	944,649
Mar 3, 2026	30.38	30.79	29.71	29.78	29.78	-1.97%	1,358,865
Mar 2, 2026	31.39	31.39	30.20	30.38	30.38	-3.95%	1,632,990
Feb 27, 2026	31.90	32.09	31.48	31.63	31.63	-1.22%	1,056,925
Feb 26, 2026	31.87	32.30	31.73	32.02	32.02	0.47%	852,407
Feb 25, 2026	31.84	32.19	31.80	31.87	31.87	0.16%	828,693
Feb 24, 2026	31.73	31.99	31.55	31.82	31.82	1.02%	844,460
Feb 13, 2026	31.51	31.93	31.39	31.50	31.50	-0.44%	757,828
Feb 12, 2026	32.39	32.39	31.50	31.64	31.64	-1.22%	919,637
Feb 11, 2026	32.06	32.45	31.76	32.03	32.03	-0.19%	796,520
Feb 10, 2026	32.53	32.71	32.09	32.09	32.09	-1.59%	1,129,696
Feb 9, 2026	32.60	32.68	32.32	32.61	32.61	0.93%	1,154,346
Feb 6, 2026	32.48	32.85	32.00	32.31	32.31	-0.28%	1,368,513
Feb 5, 2026	33.21	33.44	32.28	32.40	32.40	-2.44%	2,029,772
Feb 4, 2026	33.50	33.94	32.81	33.21	33.21	-0.63%	2,736,375
Feb 3, 2026	32.79	34.20	32.60	33.42	33.42	2.55%	2,636,567
Feb 2, 2026	33.75	33.75	32.50	32.59	32.59	-4.15%	2,977,051
Jan 30, 2026	32.70	34.50	32.70	34.00	34.00	3.19%	4,659,174
Jan 29, 2026	32.15	33.25	32.01	32.95	32.95	1.70%	3,071,701
Jan 28, 2026	32.11	32.99	31.95	32.40	32.40	0.90%	2,724,180
Jan 27, 2026	32.45	32.45	31.56	32.11	32.11	-0.43%	1,886,635
Jan 26, 2026	31.90	32.64	31.75	32.25	32.25	0.56%	1,702,946
Jan 23, 2026	32.05	32.10	31.88	32.07	32.07	0.22%	1,060,133
Jan 22, 2026	31.84	32.14	31.69	32.00	32.00	0.03%	1,404,078
Jan 21, 2026	31.59	32.06	31.30	31.99	31.99	0.03%	1,414,873
Jan 20, 2026	32.11	32.41	31.80	31.98	31.98	-0.44%	1,468,463
Jan 19, 2026	31.48	32.18	31.47	32.12	32.12	1.74%	2,143,403
Jan 16, 2026	31.90	31.90	31.43	31.57	31.57	-0.72%	1,529,898
Jan 15, 2026	31.34	31.93	31.22	31.80	31.80	1.76%	2,356,663