SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.19	29.93	28.50	28.60	28.60	-2.19%	40,622,838
Apr 16, 2026	28.81	29.53	28.13	29.24	29.24	-0.78%	52,354,893
Apr 15, 2026	27.81	29.67	27.20	29.47	29.47	7.20%	66,847,303
Apr 14, 2026	27.15	28.44	27.05	27.49	27.49	2.50%	44,252,201
Apr 13, 2026	26.36	26.85	26.02	26.82	26.82	1.59%	21,012,919
Apr 10, 2026	26.52	26.75	26.30	26.40	26.40	0.30%	19,699,070
Apr 9, 2026	26.52	26.60	26.06	26.32	26.32	-1.86%	21,530,670
Apr 8, 2026	26.40	26.84	26.30	26.82	26.82	4.40%	33,397,580
Apr 7, 2026	25.40	25.95	25.05	25.69	25.69	0.71%	17,713,046
Apr 3, 2026	25.77	26.29	25.36	25.51	25.51	0.43%	22,157,340
Apr 2, 2026	26.74	26.79	25.24	25.40	25.40	-3.42%	23,943,940
Apr 1, 2026	26.46	26.97	26.09	26.30	26.30	1.70%	24,711,010
Mar 31, 2026	27.36	27.36	25.80	25.86	25.86	-3.83%	24,086,570
Mar 30, 2026	27.02	27.06	25.85	26.89	26.89	-1.18%	30,125,850
Mar 27, 2026	27.01	27.55	26.71	27.21	27.21	-0.62%	26,790,593
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