SHE:301618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	47.48	48.14	47.16	48.01	48.01	0.44%	352,231
Mar 27, 2026	47.52	48.35	47.21	47.80	47.80	-	474,169
Mar 26, 2026	48.05	49.38	47.77	47.80	47.80	-0.52%	409,439
Mar 25, 2026	47.07	48.48	47.05	48.05	48.05	1.97%	517,360
Mar 24, 2026	47.27	47.30	46.01	47.12	47.12	1.64%	597,333
Mar 23, 2026	48.34	48.76	46.25	46.36	46.36	-7.39%	1,276,295
Mar 20, 2026	51.71	53.90	49.88	50.06	50.06	-2.78%	1,396,894
Mar 19, 2026	50.16	51.83	49.67	51.49	51.49	2.61%	1,495,901
Mar 18, 2026	49.44	50.20	49.30	50.18	50.18	1.54%	531,600
Mar 17, 2026	50.10	50.54	49.37	49.42	49.42	-1.12%	563,320
Mar 16, 2026	49.32	50.10	49.20	49.98	49.98	1.24%	431,440
Mar 13, 2026	49.60	50.30	49.20	49.37	49.37	-0.16%	426,080
Mar 12, 2026	50.02	50.35	49.28	49.45	49.45	-0.96%	478,280
Mar 11, 2026	50.46	50.66	49.89	49.93	49.93	-0.95%	465,285
Mar 10, 2026	49.76	50.55	49.76	50.41	50.41	1.31%	448,287
Mar 9, 2026	49.90	51.26	49.50	49.76	49.76	-0.68%	686,448
Mar 6, 2026	49.15	50.19	49.01	50.10	50.10	2.08%	628,441
Mar 5, 2026	49.50	49.94	49.08	49.08	49.08	0.14%	339,460
Mar 4, 2026	48.83	49.53	48.35	49.01	49.01	0.37%	460,882
Mar 3, 2026	50.61	50.92	48.81	48.83	48.83	-3.65%	840,474
Mar 2, 2026	51.94	52.27	50.34	50.68	50.68	-3.71%	1,023,324
Feb 27, 2026	51.99	53.15	51.95	52.63	52.63	1.08%	727,285
Feb 26, 2026	52.46	52.68	51.80	52.07	52.07	-0.40%	612,166
Feb 25, 2026	52.00	52.50	51.87	52.28	52.28	0.54%	562,456
Feb 24, 2026	51.60	52.30	51.22	52.00	52.00	1.82%	573,825
Feb 13, 2026	51.17	51.67	51.07	51.07	51.07	-	560,960
Feb 12, 2026	52.19	52.51	51.02	51.07	51.07	-2.22%	863,080
Feb 11, 2026	51.80	53.18	51.75	52.23	52.23	0.87%	855,780
Feb 10, 2026	52.45	52.82	51.78	51.78	51.78	-1.50%	583,420
Feb 9, 2026	52.30	52.99	51.91	52.57	52.57	1.53%	700,423
Feb 6, 2026	51.58	52.79	51.02	51.78	51.78	0.23%	689,963
Feb 5, 2026	51.58	51.98	51.30	51.66	51.66	0.02%	488,449
Feb 4, 2026	52.44	52.80	51.25	51.65	51.65	-1.51%	888,120
Feb 3, 2026	52.41	53.25	52.21	52.44	52.44	0.15%	804,840
Feb 2, 2026	55.11	55.11	52.00	52.36	52.36	-4.99%	1,420,740
Jan 30, 2026	53.45	55.38	52.70	55.11	55.11	2.09%	2,239,814
Jan 29, 2026	52.90	54.40	52.68	53.98	53.98	2.10%	1,511,300
Jan 28, 2026	52.47	53.73	52.40	52.87	52.87	0.09%	969,113
Jan 27, 2026	52.62	53.15	51.70	52.82	52.82	-0.62%	861,712
Jan 26, 2026	52.99	53.76	52.00	53.15	53.15	-	972,714
Jan 23, 2026	52.78	53.19	52.61	53.15	53.15	0.30%	789,600
Jan 22, 2026	53.57	53.80	52.93	52.99	52.99	-1.17%	814,960
Jan 21, 2026	52.98	54.00	52.81	53.62	53.62	0.98%	843,409
Jan 20, 2026	53.17	53.71	52.57	53.10	53.10	-0.36%	876,380
Jan 19, 2026	54.70	54.70	53.00	53.29	53.29	-2.70%	1,401,038
Jan 16, 2026	55.45	56.98	54.45	54.77	54.77	-1.67%	2,454,178
Jan 15, 2026	52.50	57.91	51.70	55.70	55.70	4.98%	3,113,796
Jan 14, 2026	52.85	53.89	52.36	53.06	53.06	-1.65%	2,161,689
Jan 13, 2026	51.59	55.80	50.67	53.95	53.95	4.59%	3,064,999
Jan 12, 2026	50.10	51.69	49.90	51.58	51.58	2.95%	1,625,976