SHE:301603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	111.63	115.00	106.51	108.85	108.85	-3.46%	4,398,665
Apr 29, 2026	101.61	114.80	100.00	112.75	112.75	10.91%	7,375,592
Apr 28, 2026	105.11	105.42	100.65	101.66	101.66	-3.27%	3,769,658
Apr 27, 2026	107.00	109.87	104.88	105.10	105.10	-1.33%	5,717,311
Apr 24, 2026	107.27	110.00	104.18	106.52	106.52	-1.37%	4,337,193
Apr 23, 2026	107.10	111.79	105.66	108.00	108.00	-0.54%	5,700,104
Apr 22, 2026	100.59	110.37	98.30	108.59	108.59	7.88%	7,563,299
Apr 21, 2026	103.00	103.33	97.61	100.66	100.66	-2.74%	7,812,873
Apr 20, 2026	98.81	108.88	98.63	103.50	103.50	9.52%	10,303,065
Apr 17, 2026	90.00	97.34	86.86	94.50	94.50	4.52%	12,552,656
Apr 16, 2026	79.65	90.41	79.20	90.41	90.41	20.00%	12,315,391
Apr 15, 2026	75.77	76.50	74.12	75.34	75.34	-0.21%	2,920,895
Apr 14, 2026	75.11	75.94	74.61	75.50	75.50	0.80%	2,243,667
Apr 13, 2026	71.76	75.00	71.61	74.90	74.90	3.57%	2,687,612
Apr 10, 2026	71.87	73.26	71.87	72.32	72.32	1.26%	1,611,385
Apr 9, 2026	72.00	72.46	71.36	71.42	71.42	-1.83%	1,416,034
Apr 8, 2026	71.90	72.96	71.48	72.75	72.75	4.42%	2,288,208
Apr 7, 2026	69.32	71.39	69.22	69.67	69.67	0.52%	1,199,130
Apr 3, 2026	70.84	71.03	69.31	69.31	69.31	-1.27%	1,243,046
Apr 2, 2026	72.35	72.70	69.85	70.20	70.20	-3.27%	1,801,657
Apr 1, 2026	73.00	74.56	72.28	72.57	72.57	0.62%	2,576,259
Mar 31, 2026	70.08	72.80	69.27	72.12	72.12	3.19%	3,325,819
Mar 30, 2026	69.00	70.31	68.52	69.89	69.89	0.37%	1,239,047
Mar 27, 2026	69.82	70.39	69.00	69.63	69.63	-1.21%	2,048,327
Mar 26, 2026	70.51	71.69	70.05	70.48	70.48	-1.04%	2,009,371
Mar 25, 2026	65.04	72.58	65.00	71.22	71.22	10.45%	4,707,688
Mar 24, 2026	64.10	64.56	62.77	64.48	64.48	2.87%	1,433,100
Mar 23, 2026	66.00	66.30	62.31	62.68	62.68	-6.81%	1,977,637
Mar 20, 2026	69.00	69.55	67.20	67.26	67.26	-1.90%	1,246,978
Mar 19, 2026	68.99	69.61	68.00	68.56	68.56	-1.87%	1,503,065
Mar 18, 2026	68.66	69.88	68.66	69.87	69.87	2.03%	1,097,622
Mar 17, 2026	71.24	71.65	68.41	68.48	68.48	-3.39%	1,755,189
Mar 16, 2026	71.99	72.16	69.78	70.88	70.88	-1.80%	1,886,777
Mar 13, 2026	71.72	74.08	71.61	72.18	72.18	0.42%	2,202,212
Mar 12, 2026	73.76	74.00	71.81	71.88	71.88	-3.46%	2,642,445
Mar 11, 2026	75.00	77.16	73.89	74.46	74.46	3.79%	4,323,934
Mar 10, 2026	70.38	71.82	70.33	71.74	71.74	3.52%	1,530,148
Mar 9, 2026	69.80	69.80	67.90	69.30	69.30	-2.33%	1,878,007
Mar 6, 2026	70.16	71.46	70.10	70.95	70.95	0.40%	1,282,994
Mar 5, 2026	70.86	72.19	70.24	70.67	70.67	1.60%	1,757,610
Mar 4, 2026	69.20	70.80	68.90	69.56	69.56	0.01%	1,466,572
Mar 3, 2026	73.66	73.68	69.46	69.55	69.55	-4.88%	2,345,196
Mar 2, 2026	73.90	75.21	72.82	73.12	73.12	-2.52%	2,251,302
Feb 27, 2026	73.77	75.05	73.19	75.01	75.01	1.32%	1,928,541
Feb 26, 2026	71.73	74.14	71.31	74.03	74.03	3.39%	2,499,182
Feb 25, 2026	71.58	71.92	71.12	71.60	71.60	-0.31%	1,360,916
Feb 24, 2026	71.69	72.14	70.61	71.82	71.82	2.37%	2,014,338
Feb 13, 2026	69.91	70.85	69.69	70.16	70.16	0.09%	1,284,184
Feb 12, 2026	70.16	70.75	69.83	70.10	70.10	0.40%	1,392,305
Feb 11, 2026	69.00	70.24	69.00	69.82	69.82	1.06%	1,435,776