SHE:301601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	22.99	23.26	22.90	23.22	23.22	1.00%	823,342
Apr 15, 2026	23.20	23.28	22.94	22.99	22.99	-0.82%	799,358
Apr 14, 2026	23.01	23.18	22.90	23.18	23.18	0.96%	1,014,452
Apr 13, 2026	22.96	23.00	22.66	22.96	22.96	0.57%	685,500
Apr 10, 2026	22.72	23.08	22.56	22.83	22.83	1.51%	1,193,356
Apr 9, 2026	23.06	23.13	22.42	22.49	22.49	-2.85%	1,216,698
Apr 8, 2026	22.76	23.25	22.76	23.15	23.15	2.75%	1,780,852
Apr 7, 2026	22.01	22.67	21.87	22.53	22.53	2.08%	1,460,457
Apr 3, 2026	22.82	23.49	21.91	22.07	22.07	-3.33%	1,799,632
Apr 2, 2026	23.25	23.41	22.72	22.83	22.83	-2.23%	774,042
Apr 1, 2026	23.25	23.40	23.15	23.35	23.35	1.70%	1,016,200
Mar 31, 2026	23.30	23.57	22.89	22.96	22.96	-1.03%	839,869
Mar 30, 2026	23.00	23.30	22.72	23.20	23.20	-0.09%	793,000
Mar 27, 2026	22.62	23.34	22.52	23.22	23.22	1.71%	1,170,900
Mar 26, 2026	23.38	23.63	22.79	22.83	22.83	-2.27%	1,045,390
Mar 25, 2026	23.30	23.58	23.01	23.36	23.36	1.04%	1,552,109
Mar 24, 2026	23.64	23.75	22.44	23.12	23.12	-0.26%	1,846,942
Mar 23, 2026	24.50	24.75	20.10	23.18	23.18	-7.65%	1,748,598
Mar 20, 2026	26.95	26.96	25.08	25.10	25.10	-6.06%	1,864,140
Mar 19, 2026	27.40	27.40	26.71	26.72	26.72	-3.08%	1,005,290
Mar 18, 2026	27.03	27.82	26.86	27.57	27.57	1.32%	1,480,355
Mar 17, 2026	27.50	27.62	27.10	27.21	27.21	-0.40%	912,361
Mar 16, 2026	27.05	27.64	26.96	27.32	27.32	0.63%	880,249
Mar 13, 2026	27.47	27.56	27.08	27.15	27.15	-0.37%	965,795
Mar 12, 2026	27.18	27.27	26.91	27.25	27.25	0.26%	811,600
Mar 11, 2026	27.31	27.38	27.11	27.18	27.18	-0.55%	854,800
Mar 10, 2026	27.05	27.36	27.04	27.33	27.33	1.26%	790,380
Mar 9, 2026	27.20	27.29	26.73	26.99	26.99	-1.50%	904,404
Mar 6, 2026	27.03	27.43	26.96	27.40	27.40	1.41%	755,636
Mar 5, 2026	27.25	27.25	26.80	27.02	27.02	1.24%	740,175
Mar 4, 2026	27.30	27.40	26.69	26.69	26.69	-3.37%	1,420,817
Mar 3, 2026	28.69	28.69	27.61	27.62	27.62	-3.83%	1,957,827
Mar 2, 2026	28.17	29.08	27.88	28.72	28.72	0.77%	2,581,526
Feb 27, 2026	28.48	28.50	28.20	28.50	28.50	0.60%	719,007
Feb 26, 2026	28.44	28.55	28.17	28.33	28.33	-0.53%	898,013
Feb 25, 2026	28.30	28.66	28.30	28.48	28.48	0.28%	968,697
Feb 24, 2026	28.11	28.43	28.05	28.40	28.40	1.36%	833,144
Feb 13, 2026	28.14	28.28	28.00	28.02	28.02	-0.43%	668,352
Feb 12, 2026	28.44	28.44	28.11	28.14	28.14	-1.05%	940,300
Feb 11, 2026	28.37	28.55	28.22	28.44	28.44	0.67%	861,400
Feb 10, 2026	28.47	28.48	28.22	28.25	28.25	-0.77%	996,800
Feb 9, 2026	28.50	28.59	28.33	28.47	28.47	0.14%	1,265,430
Feb 6, 2026	28.83	28.83	28.34	28.43	28.43	-	1,088,400
Feb 5, 2026	28.51	28.68	28.35	28.43	28.43	-0.77%	870,500
Feb 4, 2026	28.57	28.85	28.41	28.65	28.65	-	1,093,694
Feb 3, 2026	28.43	28.68	28.36	28.65	28.65	1.27%	1,108,584
Feb 2, 2026	28.68	28.90	28.26	28.29	28.29	-2.75%	1,663,477
Jan 30, 2026	28.22	29.43	27.90	29.09	29.09	2.72%	3,355,950
Jan 29, 2026	28.53	28.85	28.13	28.32	28.32	-1.32%	2,250,566
Jan 28, 2026	28.82	29.26	28.63	28.70	28.70	-0.42%	2,081,134