SHE:301195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.89	32.07	30.89	31.72	31.72	1.90%	936,895
Apr 28, 2026	31.90	32.00	30.82	31.13	31.13	-2.75%	1,104,800
Apr 27, 2026	30.72	32.02	30.58	32.01	32.01	4.17%	1,352,890
Apr 24, 2026	31.29	31.65	30.43	30.73	30.73	-5.15%	2,251,089
Apr 23, 2026	32.51	33.15	32.37	32.40	32.40	-0.77%	1,159,100
Apr 22, 2026	32.38	32.97	32.00	32.65	32.65	1.81%	1,120,310
Apr 21, 2026	32.14	32.25	31.76	32.07	32.07	-0.22%	738,350
Apr 20, 2026	32.35	32.47	32.05	32.14	32.14	-0.46%	620,500
Apr 17, 2026	32.20	32.39	31.93	32.29	32.29	0.28%	896,410
Apr 16, 2026	31.93	32.27	31.93	32.20	32.20	0.88%	690,210
Apr 15, 2026	32.10	32.28	31.82	31.92	31.92	-0.25%	604,900
Apr 14, 2026	32.21	32.55	31.63	32.00	32.00	0.19%	749,760
Apr 13, 2026	31.33	32.71	31.20	31.94	31.94	1.59%	1,340,668
Apr 10, 2026	31.31	31.70	31.31	31.44	31.44	1.35%	679,589
Apr 9, 2026	31.42	31.50	30.90	31.02	31.02	-1.68%	762,500
Apr 8, 2026	30.99	31.64	30.86	31.55	31.55	4.23%	1,071,850
Apr 7, 2026	30.01	30.50	29.92	30.27	30.27	1.20%	470,400
Apr 3, 2026	30.55	30.75	29.85	29.91	29.91	-1.93%	801,500
Apr 2, 2026	30.86	31.06	30.36	30.50	30.50	-1.33%	724,600
Apr 1, 2026	30.85	31.14	30.71	30.91	30.91	1.24%	776,800
Mar 31, 2026	30.85	31.45	30.51	30.53	30.53	-0.65%	951,800
Mar 30, 2026	30.34	30.84	30.05	30.73	30.73	-0.10%	687,050
Mar 27, 2026	30.50	30.98	30.33	30.76	30.76	-0.16%	1,044,650
Mar 26, 2026	31.69	31.89	30.58	30.81	30.81	-3.11%	1,121,850
Mar 25, 2026	31.89	32.32	31.33	31.80	31.80	-0.16%	1,536,650
Mar 24, 2026	31.59	31.87	30.83	31.85	31.85	2.74%	1,437,171
Mar 23, 2026	33.26	33.61	30.75	31.00	31.00	-9.06%	3,142,900
Mar 20, 2026	35.29	35.88	33.95	34.09	34.09	-3.51%	3,394,299
Mar 19, 2026	33.69	35.95	33.50	35.33	35.33	4.16%	4,151,287
Mar 18, 2026	33.74	34.06	33.26	33.92	33.92	1.41%	655,300
Mar 17, 2026	34.29	34.39	33.35	33.45	33.45	-2.42%	639,300
Mar 16, 2026	34.09	34.28	33.78	34.28	34.28	0.94%	551,750
Mar 13, 2026	34.25	34.52	33.92	33.96	33.96	-0.56%	564,750
Mar 12, 2026	34.57	34.69	34.09	34.15	34.15	-0.90%	738,000
Mar 11, 2026	34.90	35.13	34.45	34.46	34.46	-1.26%	866,471
Mar 10, 2026	34.30	34.93	34.30	34.90	34.90	2.59%	1,023,531
Mar 9, 2026	33.86	34.06	33.21	34.02	34.02	-0.53%	1,062,818
Mar 6, 2026	33.83	34.25	33.67	34.20	34.20	1.09%	738,112
Mar 5, 2026	33.78	34.18	33.69	33.83	33.83	1.68%	1,105,056
Mar 4, 2026	33.70	33.80	33.20	33.27	33.27	-1.13%	934,468
Mar 3, 2026	34.73	35.00	33.45	33.65	33.65	-3.03%	1,271,107
Mar 2, 2026	35.70	35.98	34.41	34.70	34.70	-4.14%	2,195,518
Feb 27, 2026	36.29	36.55	35.90	36.20	36.20	-0.98%	1,330,450
Feb 26, 2026	36.35	36.59	36.00	36.56	36.56	1.27%	1,602,671
Feb 25, 2026	36.19	36.38	36.05	36.10	36.10	-0.06%	1,005,218
Feb 24, 2026	36.46	36.60	35.74	36.12	36.12	-0.22%	1,295,150
Feb 13, 2026	35.98	36.48	35.91	36.20	36.20	0.56%	1,473,350
Feb 12, 2026	35.96	36.15	35.54	36.00	36.00	-0.14%	903,850
Feb 11, 2026	36.49	36.49	35.98	36.05	36.05	-1.21%	1,026,974
Feb 10, 2026	36.30	36.63	36.13	36.49	36.49	0.75%	1,632,650
Feb 9, 2026	35.80	36.26	35.61	36.22	36.22	1.74%	1,389,406
Feb 6, 2026	35.82	36.17	35.55	35.60	35.60	-1.17%	1,155,008
Feb 5, 2026	35.28	36.68	35.08	36.02	36.02	1.46%	1,770,919
Feb 4, 2026	35.05	35.78	34.90	35.50	35.50	1.17%	1,229,689
Feb 3, 2026	34.74	35.19	34.70	35.09	35.09	1.65%	1,045,900
Feb 2, 2026	35.40	35.65	34.52	34.52	34.52	-2.57%	1,224,021
Jan 30, 2026	35.40	35.62	34.93	35.43	35.43	-0.08%	1,502,652
Jan 29, 2026	35.80	36.32	35.25	35.46	35.46	-0.95%	1,432,700
Jan 28, 2026	36.25	36.48	35.60	35.80	35.80	-1.65%	1,498,963
Jan 27, 2026	36.00	36.50	35.21	36.40	36.40	1.11%	1,770,050
Jan 26, 2026	36.60	36.65	35.60	36.00	36.00	-1.64%	1,483,999
Jan 23, 2026	36.40	36.70	36.32	36.60	36.60	0.47%	1,382,782
Jan 22, 2026	36.15	36.58	36.02	36.43	36.43	1.03%	1,296,081
Jan 21, 2026	35.80	36.16	35.67	36.06	36.06	0.39%	1,136,728
Jan 20, 2026	36.19	36.36	35.55	35.92	35.92	-0.83%	1,288,151
Jan 19, 2026	36.03	36.41	36.02	36.22	36.22	-0.03%	1,276,938
Jan 16, 2026	36.56	36.75	36.13	36.23	36.23	-1.01%	1,517,046
Jan 15, 2026	36.63	36.83	36.13	36.60	36.60	-0.95%	2,250,300
Jan 14, 2026	36.65	37.80	36.22	36.95	36.95	0.90%	4,241,167
Jan 13, 2026	37.04	37.90	36.18	36.62	36.62	-1.80%	4,291,801
Jan 12, 2026	36.45	37.29	35.80	37.29	37.29	2.93%	4,696,535
Jan 9, 2026	35.17	36.28	35.17	36.23	36.23	2.61%	3,533,700
Jan 8, 2026	35.03	35.41	34.97	35.31	35.31	0.03%	1,691,500
Jan 7, 2026	35.09	35.89	34.95	35.30	35.30	0.86%	2,600,050
Jan 6, 2026	35.40	35.59	34.96	35.00	35.00	-1.35%	2,312,211
Jan 5, 2026	34.85	35.98	34.19	35.48	35.48	2.75%	3,677,396
Dec 31, 2025	33.36	35.16	33.26	34.53	34.53	3.66%	3,733,727
Dec 30, 2025	33.44	33.48	33.15	33.31	33.31	0.39%	698,950
Dec 29, 2025	33.12	33.36	32.89	33.18	33.18	0.03%	586,850
Dec 26, 2025	33.60	33.63	33.11	33.17	33.17	-1.16%	648,000
Dec 25, 2025	33.36	33.65	33.23	33.56	33.56	0.72%	753,712
Dec 24, 2025	32.84	33.33	32.77	33.32	33.32	1.46%	621,100
Dec 23, 2025	33.31	33.31	32.80	32.84	32.84	-1.44%	634,888
Dec 22, 2025	33.11	33.37	32.99	33.32	33.32	0.39%	804,640
Dec 19, 2025	32.50	33.27	32.48	33.19	33.19	1.90%	859,133
Dec 18, 2025	32.01	32.75	32.01	32.57	32.57	0.90%	729,433
Dec 17, 2025	32.24	32.48	31.65	32.28	32.28	0.59%	894,650
Dec 16, 2025	32.02	32.55	31.75	32.09	32.09	0.25%	541,700
Dec 15, 2025	32.00	32.45	31.85	32.01	32.01	-0.71%	709,550
Dec 12, 2025	32.08	32.77	31.95	32.24	32.24	0.50%	827,398
Dec 11, 2025	32.66	32.71	32.06	32.08	32.08	-1.66%	763,300
Dec 10, 2025	32.98	33.00	32.45	32.62	32.62	-1.18%	762,365
Dec 9, 2025	33.37	33.58	33.01	33.01	33.01	-1.43%	584,850
Dec 8, 2025	33.40	33.55	33.26	33.49	33.49	0.69%	646,633
Dec 5, 2025	32.83	33.29	32.56	33.26	33.26	1.53%	600,769
Dec 4, 2025	32.94	33.18	32.66	32.76	32.76	-1.09%	547,300
Dec 3, 2025	33.59	33.71	32.94	33.12	33.12	-1.66%	762,500
Dec 2, 2025	33.75	33.86	33.55	33.68	33.68	-0.44%	447,833
Dec 1, 2025	33.72	34.02	33.40	33.83	33.83	0.42%	666,700
Nov 28, 2025	33.39	33.71	33.21	33.69	33.69	0.90%	630,300