SHE:301617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	56.99	58.56	56.70	57.86	57.86	1.83%	1,826,795
Apr 15, 2026	57.86	58.35	56.71	56.82	56.82	-1.80%	1,449,563
Apr 14, 2026	56.40	57.97	56.11	57.86	57.86	2.95%	1,713,377
Apr 13, 2026	56.95	57.00	55.93	56.20	56.20	-2.23%	1,951,697
Apr 10, 2026	56.02	59.25	56.02	57.48	57.48	3.57%	2,923,900
Apr 9, 2026	55.98	56.91	54.68	55.50	55.50	-1.44%	1,297,700
Apr 8, 2026	53.90	56.31	53.89	56.31	56.31	6.57%	2,324,774
Apr 7, 2026	52.55	53.56	52.38	52.84	52.84	0.63%	1,091,450
Apr 3, 2026	55.21	55.21	52.32	52.51	52.51	-2.96%	1,842,429
Apr 2, 2026	55.99	56.00	53.22	54.11	54.11	-3.75%	1,765,418
Apr 1, 2026	55.01	56.56	55.01	56.22	56.22	3.16%	1,970,621
Mar 31, 2026	56.56	57.30	54.35	54.50	54.50	-3.74%	2,337,885
Mar 30, 2026	56.80	57.68	55.40	56.62	56.62	-1.91%	1,938,706
Mar 27, 2026	57.00	58.78	56.78	57.72	57.72	-0.59%	2,338,148
Mar 26, 2026	57.11	60.50	56.30	58.06	58.06	1.88%	2,624,856
Mar 25, 2026	56.70	57.89	56.22	56.99	56.99	1.44%	1,514,800
Mar 24, 2026	57.01	57.99	54.00	56.18	56.18	-0.50%	2,394,569
Mar 23, 2026	57.00	59.45	55.86	56.46	56.46	-1.62%	2,577,563
Mar 20, 2026	59.20	59.80	57.33	57.39	57.39	-3.02%	1,595,252
Mar 19, 2026	59.59	60.97	58.98	59.18	59.18	-1.68%	1,460,397
Mar 18, 2026	60.10	60.79	59.20	60.19	60.19	0.15%	1,274,000
Mar 17, 2026	61.22	61.99	60.10	60.10	60.10	-2.37%	1,015,367
Mar 16, 2026	61.59	62.60	60.86	61.56	61.56	-0.39%	1,611,116
Mar 13, 2026	62.50	63.84	61.28	61.80	61.80	-0.88%	2,178,952
Mar 12, 2026	65.00	65.29	62.00	62.35	62.35	-4.08%	2,016,088
Mar 11, 2026	65.30	67.00	64.60	65.00	65.00	-0.25%	1,604,810
Mar 10, 2026	63.85	65.27	63.51	65.16	65.16	3.20%	1,143,790
Mar 9, 2026	63.58	64.47	61.86	63.14	63.14	-2.28%	1,505,888
Mar 6, 2026	63.39	64.61	63.27	64.61	64.61	1.38%	1,248,533
Mar 5, 2026	66.42	66.66	63.01	63.73	63.73	-2.24%	2,633,133
Mar 4, 2026	66.00	67.03	64.95	65.19	65.19	-2.21%	1,246,912
Mar 3, 2026	70.50	71.70	66.52	66.66	66.66	-4.74%	1,808,068
Mar 2, 2026	71.23	73.18	69.89	69.98	69.98	-3.34%	2,015,066
Feb 27, 2026	72.62	73.55	71.40	72.40	72.40	-0.54%	1,453,916
Feb 26, 2026	72.85	73.59	71.35	72.79	72.79	-0.29%	1,712,243
Feb 25, 2026	72.93	74.09	72.34	73.00	73.00	0.80%	1,547,998
Feb 24, 2026	74.70	74.70	72.22	72.42	72.42	-1.66%	1,493,306
Feb 13, 2026	73.45	75.85	73.22	73.64	73.64	0.26%	1,354,450
Feb 12, 2026	73.22	74.34	72.73	73.45	73.45	0.34%	1,038,579
Feb 11, 2026	74.80	74.80	72.90	73.20	73.20	-2.47%	1,454,976
Feb 10, 2026	77.28	78.35	75.00	75.05	75.05	-2.85%	1,439,508
Feb 9, 2026	77.31	79.28	76.27	77.25	77.25	1.82%	1,717,069
Feb 6, 2026	76.51	78.58	74.89	75.87	75.87	-1.31%	1,682,859
Feb 5, 2026	75.98	79.96	75.44	76.88	76.88	1.69%	2,158,045
Feb 4, 2026	76.02	77.46	74.63	75.60	75.60	-1.32%	1,127,358
Feb 3, 2026	75.48	76.80	74.67	76.61	76.61	3.42%	1,053,792
Feb 2, 2026	78.40	80.22	74.08	74.08	74.08	-6.46%	2,314,618
Jan 30, 2026	77.89	80.49	77.02	79.20	79.20	0.43%	1,737,720
Jan 29, 2026	80.75	82.99	78.83	78.86	78.86	-2.63%	1,568,171
Jan 28, 2026	82.60	83.59	80.08	80.99	80.99	-1.98%	1,433,111