SHE:301602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.34	19.45	19.10	19.45	19.45	0.52%	1,799,147
Apr 15, 2026	19.50	19.57	19.28	19.35	19.35	-0.31%	1,445,600
Apr 14, 2026	19.75	19.75	19.16	19.41	19.41	-0.67%	1,873,600
Apr 13, 2026	19.89	19.89	19.48	19.54	19.54	-1.66%	1,005,288
Apr 10, 2026	19.60	20.00	19.58	19.87	19.87	1.58%	1,571,800
Apr 9, 2026	20.16	20.16	19.51	19.56	19.56	-3.07%	1,707,990
Apr 8, 2026	19.84	20.21	19.84	20.18	20.18	2.59%	1,627,925
Apr 7, 2026	19.62	19.78	19.33	19.67	19.67	0.61%	833,800
Apr 3, 2026	20.03	20.19	19.52	19.55	19.55	-2.25%	922,000
Apr 2, 2026	20.20	20.38	19.88	20.00	20.00	-1.14%	1,267,758
Apr 1, 2026	20.25	20.25	19.92	20.23	20.23	1.97%	1,524,800
Mar 31, 2026	19.98	20.79	19.75	19.84	19.84	-0.15%	2,484,016
Mar 30, 2026	19.43	19.87	19.25	19.87	19.87	1.64%	867,557
Mar 27, 2026	19.05	19.61	19.04	19.55	19.55	1.66%	1,072,900
Mar 26, 2026	19.65	19.83	19.20	19.23	19.23	-2.19%	1,035,702
Mar 25, 2026	19.90	19.93	19.57	19.66	19.66	-0.81%	1,398,583
Mar 24, 2026	19.51	19.84	19.25	19.82	19.82	3.07%	1,267,258
Mar 23, 2026	20.10	20.11	19.02	19.23	19.23	-5.83%	2,193,643
Mar 20, 2026	20.95	21.18	20.38	20.42	20.42	-2.58%	1,427,796
Mar 19, 2026	21.38	21.38	20.90	20.96	20.96	-2.38%	1,476,152
Mar 18, 2026	21.22	21.62	21.22	21.47	21.47	1.13%	2,077,426
Mar 17, 2026	21.15	21.47	21.10	21.23	21.23	0.38%	1,617,400
Mar 16, 2026	20.92	21.17	20.88	21.15	21.15	0.71%	1,012,917
Mar 13, 2026	20.81	21.15	20.77	21.00	21.00	0.48%	1,053,258
Mar 12, 2026	21.18	21.18	20.83	20.90	20.90	-0.99%	926,200
Mar 11, 2026	21.31	21.31	21.05	21.11	21.11	-0.52%	813,720
Mar 10, 2026	21.22	21.32	21.05	21.22	21.22	0.90%	903,696
Mar 9, 2026	20.88	21.13	20.73	21.03	21.03	-0.43%	1,246,257
Mar 6, 2026	20.57	21.20	20.50	21.12	21.12	2.13%	1,257,300
Mar 5, 2026	20.51	20.84	20.45	20.68	20.68	1.87%	1,277,800
Mar 4, 2026	20.72	20.89	20.20	20.30	20.30	-2.17%	2,022,800
Mar 3, 2026	21.53	21.57	20.75	20.75	20.75	-2.95%	2,145,100
Mar 2, 2026	21.58	21.74	21.30	21.38	21.38	-2.06%	1,886,934
Feb 27, 2026	22.00	22.01	21.73	21.83	21.83	-0.73%	2,070,832
Feb 26, 2026	22.20	22.24	21.83	21.99	21.99	-0.86%	2,034,090
Feb 25, 2026	22.13	22.29	22.06	22.18	22.18	0.50%	1,353,900
Feb 24, 2026	22.36	22.38	22.01	22.07	22.07	-0.36%	1,547,585
Feb 13, 2026	22.28	22.40	22.13	22.15	22.15	-0.23%	1,033,264
Feb 12, 2026	22.38	22.39	22.00	22.20	22.20	-0.72%	1,325,100
Feb 11, 2026	22.44	22.49	22.32	22.36	22.36	-0.36%	1,004,630
Feb 10, 2026	22.32	22.58	22.23	22.44	22.44	0.54%	1,496,900
Feb 9, 2026	22.35	22.48	22.11	22.32	22.32	0.50%	1,835,785
Feb 6, 2026	22.30	22.47	22.12	22.21	22.21	-0.45%	1,297,500
Feb 5, 2026	22.25	22.46	22.22	22.31	22.31	-0.22%	1,189,300
Feb 4, 2026	22.60	22.62	22.16	22.36	22.36	-1.11%	1,631,058
Feb 3, 2026	22.38	22.74	22.20	22.61	22.61	2.31%	1,731,442
Feb 2, 2026	22.73	22.78	22.06	22.10	22.10	-2.51%	1,669,805
Jan 30, 2026	22.35	22.76	22.30	22.67	22.67	1.21%	1,492,419
Jan 29, 2026	22.52	22.97	22.32	22.40	22.40	-1.37%	1,866,508
Jan 28, 2026	23.11	23.22	22.65	22.71	22.71	-2.32%	2,147,217