SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	93.44	95.27	93.44	94.44	94.44	1.22%	1,944,856
Apr 30, 2026	92.90	93.50	92.10	93.30	93.30	-0.21%	929,054
Apr 29, 2026	89.61	94.28	89.02	93.50	93.50	4.35%	1,913,302
Apr 28, 2026	90.50	91.28	88.82	89.60	89.60	-1.54%	1,061,068
Apr 27, 2026	90.48	91.46	89.87	91.00	91.00	0.94%	1,354,593
Apr 24, 2026	90.00	91.19	88.81	90.15	90.15	0.09%	1,536,300
Apr 23, 2026	93.34	93.34	89.50	90.07	90.07	-3.68%	1,978,456
Apr 22, 2026	92.00	95.14	91.51	93.51	93.51	1.23%	2,438,225
Apr 21, 2026	93.22	95.00	90.56	92.37	92.37	6.47%	3,729,106
Apr 20, 2026	86.42	87.19	86.03	86.76	86.76	0.25%	1,034,290
Apr 17, 2026	85.98	86.84	85.18	86.54	86.54	0.65%	952,484
Apr 16, 2026	85.99	86.74	85.10	85.98	85.98	0.24%	1,058,263
Apr 15, 2026	86.00	86.85	85.46	85.77	85.77	0.19%	756,861
Apr 14, 2026	85.49	86.64	85.09	85.61	85.61	0.94%	787,598
Apr 13, 2026	84.39	85.08	83.70	84.81	84.81	-0.67%	490,600
Apr 10, 2026	84.48	86.10	83.72	85.38	85.38	2.45%	688,590
Apr 9, 2026	84.08	84.73	82.96	83.34	83.34	-1.30%	559,500
Apr 8, 2026	81.59	84.44	81.59	84.44	84.44	5.55%	888,474
Apr 7, 2026	80.80	81.44	79.28	80.00	80.00	-0.07%	594,076
Apr 3, 2026	82.29	82.50	79.86	80.06	80.06	-1.86%	483,283
Apr 2, 2026	83.25	84.38	81.12	81.58	81.58	-2.40%	708,917
Apr 1, 2026	82.80	85.87	81.82	83.59	83.59	2.96%	765,427
Mar 31, 2026	81.77	84.01	80.50	81.19	81.19	-0.01%	761,584
Mar 30, 2026	78.91	81.35	78.91	81.20	81.20	1.46%	752,295
Mar 27, 2026	78.00	80.32	77.61	80.03	80.03	1.68%	504,700
Mar 26, 2026	80.02	80.43	78.09	78.71	78.71	-1.86%	495,258
Mar 25, 2026	78.98	80.44	78.98	80.20	80.20	1.94%	610,400
Mar 24, 2026	78.29	78.78	76.60	78.67	78.67	2.72%	588,612
Mar 23, 2026	79.64	80.74	76.21	76.59	76.59	-6.69%	1,150,419
Mar 20, 2026	84.28	85.15	81.82	82.08	82.08	-1.82%	696,234
Mar 19, 2026	84.58	85.06	83.31	83.60	83.60	-2.63%	665,700
Mar 18, 2026	84.86	86.18	83.92	85.86	85.86	1.85%	680,947
Mar 17, 2026	87.00	87.54	84.21	84.30	84.30	-3.10%	1,249,339
Mar 16, 2026	86.61	87.47	84.91	87.00	87.00	-0.06%	925,699
Mar 13, 2026	88.00	88.11	86.16	87.05	87.05	-1.10%	535,382
Mar 12, 2026	88.50	89.77	86.91	88.02	88.02	-0.54%	671,160
Mar 11, 2026	89.68	90.68	88.32	88.50	88.50	-1.32%	649,491
Mar 10, 2026	89.00	89.68	87.85	89.68	89.68	2.80%	743,112
Mar 9, 2026	86.15	87.77	84.05	87.24	87.24	-0.92%	923,800
Mar 6, 2026	86.79	88.50	86.61	88.05	88.05	1.18%	577,965
Mar 5, 2026	87.72	88.72	85.81	87.02	87.02	1.28%	735,259
Mar 4, 2026	86.00	87.27	84.70	85.92	85.92	-0.61%	929,100
Mar 3, 2026	89.86	91.35	86.07	86.45	86.45	-3.74%	1,058,145
Mar 2, 2026	93.20	94.68	89.60	89.81	89.81	-5.01%	1,435,619
Feb 27, 2026	95.61	96.00	94.24	94.55	94.55	-1.59%	852,946
Feb 26, 2026	96.38	97.38	95.79	96.08	96.08	-0.38%	904,403
Feb 25, 2026	95.45	97.40	94.78	96.45	96.45	1.25%	986,673
Feb 24, 2026	94.41	95.57	93.30	95.26	95.26	2.22%	1,034,604
Feb 13, 2026	93.40	95.61	93.13	93.19	93.19	-1.40%	770,966
Feb 12, 2026	93.10	94.82	92.67	94.51	94.51	1.51%	769,070