SHE:301618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	47.34	49.26	47.10	48.59	48.59	1.80%	620,203
Apr 28, 2026	48.21	49.08	47.60	47.73	47.73	-1.85%	568,480
Apr 27, 2026	48.00	48.85	47.91	48.63	48.63	0.93%	419,586
Apr 24, 2026	48.33	48.90	48.01	48.18	48.18	-1.05%	376,680
Apr 23, 2026	49.42	49.60	48.30	48.69	48.69	-1.38%	434,871
Apr 22, 2026	49.56	49.93	49.12	49.37	49.37	-0.46%	417,180
Apr 21, 2026	48.85	49.80	48.50	49.60	49.60	1.54%	664,280
Apr 20, 2026	48.66	49.00	48.51	48.85	48.85	0.56%	343,469
Apr 17, 2026	48.94	48.99	48.37	48.58	48.58	-0.63%	301,800
Apr 16, 2026	48.27	49.18	48.16	48.89	48.89	1.26%	418,026
Apr 15, 2026	48.60	48.75	48.21	48.28	48.28	-0.70%	305,011
Apr 14, 2026	49.50	49.50	48.18	48.62	48.62	0.58%	455,218
Apr 13, 2026	47.85	48.58	47.80	48.34	48.34	0.50%	270,420
Apr 10, 2026	48.14	48.42	47.86	48.10	48.10	0.84%	313,036
Apr 9, 2026	48.48	48.66	47.70	47.70	47.70	-1.81%	354,140
Apr 8, 2026	48.22	48.84	47.87	48.58	48.58	2.30%	521,200
Apr 7, 2026	46.90	47.77	46.80	47.49	47.49	1.98%	320,520
Apr 3, 2026	47.74	47.93	46.46	46.57	46.57	-2.41%	349,780
Apr 2, 2026	48.50	48.79	47.53	47.72	47.72	-1.99%	432,400
Apr 1, 2026	47.57	49.32	47.17	48.69	48.69	3.84%	677,848
Mar 31, 2026	47.77	48.32	46.83	46.89	46.89	-2.33%	331,820
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