SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.38	29.50	27.15	27.38	27.38	-7.59%	53,922,463
Mar 25, 2026	30.06	31.29	29.25	29.63	29.63	-2.05%	63,291,087
Mar 24, 2026	30.60	30.84	27.66	30.25	30.25	0.70%	66,665,610
Mar 23, 2026	29.44	31.94	29.44	30.04	30.04	2.63%	70,927,833
Mar 20, 2026	30.36	31.28	29.23	29.27	29.27	-3.53%	47,002,080
Mar 19, 2026	30.37	31.10	29.80	30.34	30.34	-2.51%	49,241,647
Mar 18, 2026	30.03	33.65	30.03	31.12	31.12	4.53%	71,915,120
Mar 17, 2026	30.70	31.68	29.51	29.77	29.77	-3.03%	59,432,018
Mar 16, 2026	31.54	32.00	30.26	30.70	30.70	-3.64%	55,155,770
Mar 13, 2026	32.01	33.23	30.51	31.86	31.86	-5.04%	76,487,890
Mar 12, 2026	34.20	35.17	32.89	33.55	33.55	-4.82%	94,460,840
Mar 11, 2026	32.00	35.59	31.51	35.25	35.25	8.13%	111,635,369
Mar 10, 2026	32.47	33.86	31.40	32.60	32.60	2.61%	115,076,785
Mar 9, 2026	28.89	33.28	28.89	31.77	31.77	11.95%	124,483,300
Mar 6, 2026	25.01	28.38	25.01	28.38	28.38	20.00%	74,665,110
Mar 5, 2026	24.80	25.84	23.47	23.65	23.65	-2.55%	69,987,722
Mar 4, 2026	22.80	24.68	22.70	24.27	24.27	4.12%	66,551,610
Mar 3, 2026	22.78	24.18	22.59	23.31	23.31	2.24%	64,801,230
Mar 2, 2026	22.03	23.88	22.00	22.80	22.80	1.65%	50,175,680
Feb 27, 2026	22.10	22.86	21.73	22.43	22.43	0.58%	31,057,539
Feb 26, 2026	21.82	22.30	21.80	22.30	22.30	1.59%	27,394,600
Feb 25, 2026	21.50	22.08	21.47	21.95	21.95	1.57%	22,015,150
Feb 24, 2026	21.90	22.18	21.57	21.61	21.61	-0.46%	23,184,660
Feb 13, 2026	21.58	22.25	21.53	21.71	21.71	-	22,774,520
Feb 12, 2026	21.56	21.90	21.18	21.71	21.71	3.04%	26,071,600
Feb 11, 2026	21.10	21.36	21.00	21.07	21.07	-0.52%	11,474,760
Feb 10, 2026	21.35	21.47	21.15	21.18	21.18	-0.75%	12,573,290
Feb 9, 2026	20.67	21.58	20.67	21.34	21.34	5.07%	22,439,392
Feb 6, 2026	20.28	20.53	20.06	20.31	20.31	-0.68%	9,168,687
Feb 5, 2026	21.00	21.01	20.36	20.45	20.45	-3.36%	16,609,161
Feb 4, 2026	21.44	21.60	20.80	21.16	21.16	-2.04%	21,798,063
Feb 3, 2026	21.39	21.62	21.11	21.60	21.60	2.03%	20,180,890
Feb 2, 2026	21.01	21.75	21.00	21.17	21.17	0.76%	23,153,540
Jan 30, 2026	21.62	21.76	20.67	21.01	21.01	-2.82%	23,250,840
Jan 29, 2026	21.64	22.24	21.32	21.62	21.62	-0.92%	27,924,220
Jan 28, 2026	21.68	22.03	21.55	21.82	21.82	0.55%	19,475,459
Jan 27, 2026	21.74	22.09	20.94	21.70	21.70	-0.69%	25,342,234
Jan 26, 2026	21.91	22.43	21.58	21.85	21.85	-0.86%	27,717,169
Jan 23, 2026	22.16	22.58	21.90	22.04	22.04	-1.17%	34,952,032
Jan 22, 2026	22.26	23.20	22.24	22.30	22.30	-	29,961,240
Jan 21, 2026	22.41	23.12	21.71	22.30	22.30	-2.53%	40,375,190
Jan 20, 2026	23.45	24.17	22.63	22.88	22.88	-1.04%	52,641,371
Jan 19, 2026	22.02	23.45	22.02	23.12	23.12	3.86%	51,812,225
Jan 16, 2026	23.01	23.89	22.26	22.26	22.26	2.49%	61,205,923
Jan 15, 2026	22.08	22.46	21.30	21.72	21.72	-1.45%	39,127,760
Jan 14, 2026	22.46	23.10	21.56	22.04	22.04	-3.67%	68,266,783
Jan 13, 2026	22.26	24.00	21.19	22.88	22.88	4.33%	79,911,702
Jan 12, 2026	20.88	22.05	20.68	21.93	21.93	5.89%	63,198,892
Jan 9, 2026	20.38	20.89	20.09	20.71	20.71	2.02%	46,144,470
Jan 8, 2026	20.08	20.82	19.92	20.30	20.30	0.40%	33,915,960