SHE:301668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	51.00	51.98	50.58	51.82	51.82	1.15%	2,022,386
Apr 15, 2026	50.94	51.64	50.11	51.23	51.23	0.25%	2,353,681
Apr 14, 2026	50.80	51.40	50.50	51.10	51.10	0.83%	1,248,581
Apr 13, 2026	50.10	50.83	49.89	50.68	50.68	0.16%	1,055,784
Apr 10, 2026	50.48	51.16	50.48	50.60	50.60	1.02%	1,496,031
Apr 9, 2026	50.38	50.47	49.93	50.09	50.09	-1.36%	1,262,405
Apr 8, 2026	49.88	50.78	49.60	50.78	50.78	3.80%	2,158,746
Apr 7, 2026	48.72	49.50	48.43	48.92	48.92	0.41%	1,003,345
Apr 3, 2026	48.64	49.26	48.01	48.72	48.72	0.29%	1,445,208
Apr 2, 2026	49.88	50.58	48.41	48.58	48.58	-2.82%	1,560,549
Apr 1, 2026	49.60	50.15	49.12	49.99	49.99	2.94%	1,560,500
Mar 31, 2026	51.10	51.27	48.52	48.56	48.56	-5.27%	2,590,586
Mar 30, 2026	52.52	52.61	49.91	51.26	51.26	-3.88%	2,972,254
Mar 27, 2026	53.20	53.98	52.32	53.33	53.33	-1.42%	2,213,562
Mar 26, 2026	53.50	55.50	53.00	54.10	54.10	-1.30%	2,876,361
Mar 25, 2026	55.25	56.13	54.49	54.81	54.81	-1.91%	2,965,450
Mar 24, 2026	52.83	58.99	52.80	55.88	55.88	7.88%	4,694,119
Mar 23, 2026	52.50	55.30	51.20	51.80	51.80	-4.95%	2,800,888
Mar 20, 2026	58.80	58.88	54.50	54.50	54.50	-5.58%	3,916,689
Mar 19, 2026	58.85	60.55	57.44	57.72	57.72	-2.89%	4,322,328
Mar 18, 2026	58.71	60.00	57.60	59.44	59.44	1.28%	5,619,223
Mar 17, 2026	55.88	61.79	55.10	58.69	58.69	5.65%	6,305,201
Mar 16, 2026	55.48	56.20	54.33	55.55	55.55	-0.09%	1,665,376
Mar 13, 2026	57.50	57.50	55.30	55.60	55.60	-3.00%	2,945,888
Mar 12, 2026	57.76	58.46	56.87	57.32	57.32	-0.68%	2,637,960
Mar 11, 2026	59.00	59.16	57.28	57.71	57.71	-3.14%	3,733,154
Mar 10, 2026	59.23	59.62	57.59	59.58	59.58	-0.70%	4,311,761
Mar 9, 2026	56.00	60.10	55.80	60.00	60.00	4.79%	5,393,019
Mar 6, 2026	55.98	58.30	55.39	57.26	57.26	2.84%	4,811,485
Mar 5, 2026	55.38	56.39	54.97	55.68	55.68	1.31%	3,778,208
Mar 4, 2026	51.86	54.96	51.58	54.96	54.96	4.55%	3,079,774
Mar 3, 2026	53.90	54.99	52.57	52.57	52.57	-2.61%	2,520,081
Mar 2, 2026	53.39	55.50	53.12	53.98	53.98	-0.83%	1,588,560
Feb 27, 2026	54.49	54.56	53.72	54.43	54.43	-0.40%	1,425,000
Feb 26, 2026	54.05	54.82	53.68	54.65	54.65	1.22%	1,775,853
Feb 25, 2026	53.59	54.50	53.25	53.99	53.99	0.75%	1,668,618
Feb 24, 2026	52.30	53.68	52.30	53.59	53.59	2.37%	1,421,472
Feb 13, 2026	52.80	52.82	52.05	52.35	52.35	-1.06%	1,051,072
Feb 12, 2026	52.41	53.31	52.19	52.91	52.91	1.81%	1,675,022
Feb 11, 2026	52.26	52.61	51.95	51.97	51.97	-0.55%	877,013
Feb 10, 2026	52.43	52.57	52.01	52.26	52.26	-0.67%	861,743
Feb 9, 2026	52.21	52.89	51.97	52.61	52.61	1.41%	1,047,200
Feb 6, 2026	51.38	52.40	51.03	51.88	51.88	0.86%	1,141,180
Feb 5, 2026	52.79	52.79	51.37	51.44	51.44	-2.70%	1,406,044
Feb 4, 2026	52.68	53.78	52.20	52.87	52.87	0.08%	1,632,496
Feb 3, 2026	52.13	52.88	51.68	52.83	52.83	1.46%	1,761,663
Feb 2, 2026	52.13	53.96	52.00	52.07	52.07	0.33%	2,459,200
Jan 30, 2026	51.15	52.19	50.75	51.90	51.90	1.45%	1,292,637
Jan 29, 2026	52.61	52.61	50.88	51.16	51.16	-2.76%	1,819,602
Jan 28, 2026	53.75	53.97	52.45	52.61	52.61	-2.70%	1,843,765