SHE:301210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.80	38.60	36.50	38.16	38.16	6.00%	7,359,444
Apr 28, 2026	35.62	36.14	35.41	36.00	36.00	1.47%	2,350,190
Apr 27, 2026	35.02	35.70	34.61	35.48	35.48	0.65%	1,657,001
Apr 24, 2026	35.13	35.38	34.50	35.25	35.25	0.28%	1,832,679
Apr 23, 2026	36.36	36.36	35.02	35.15	35.15	-3.41%	2,754,251
Apr 22, 2026	36.60	36.82	36.33	36.39	36.39	-0.87%	2,441,187
Apr 21, 2026	36.63	36.81	36.37	36.71	36.71	-0.51%	3,283,358
Apr 20, 2026	36.66	37.53	36.33	36.90	36.90	-8.19%	7,562,172
Apr 17, 2026	39.70	40.20	39.45	40.19	40.19	0.95%	7,345,744
Apr 16, 2026	40.32	40.50	39.16	39.81	39.81	0.28%	7,933,098
Apr 15, 2026	39.70	40.21	39.21	39.70	39.70	-	1,913,461
Apr 14, 2026	38.99	39.82	38.51	39.70	39.70	3.04%	2,591,520
Apr 13, 2026	38.30	38.75	38.19	38.53	38.53	-0.08%	1,410,373
Apr 10, 2026	38.51	39.00	38.38	38.56	38.56	1.13%	1,846,936
Apr 9, 2026	38.34	39.03	38.00	38.13	38.13	-1.47%	1,384,856
Apr 8, 2026	37.82	38.70	37.60	38.70	38.70	4.74%	1,388,195
Apr 7, 2026	37.40	37.86	36.71	36.95	36.95	-0.75%	1,165,700
Apr 3, 2026	38.43	38.54	37.06	37.23	37.23	-2.72%	1,507,392
Apr 2, 2026	38.55	38.97	38.02	38.27	38.27	-1.29%	1,209,843
Apr 1, 2026	39.17	39.17	38.51	38.77	38.77	0.62%	1,174,256
Mar 31, 2026	39.11	39.66	38.45	38.53	38.53	-0.87%	1,784,305
Mar 30, 2026	37.81	39.05	37.81	38.87	38.87	1.28%	1,551,595
Mar 27, 2026	37.20	38.55	37.20	38.38	38.38	1.70%	1,490,329
Mar 26, 2026	37.16	38.50	37.15	37.74	37.74	1.62%	2,231,345
Mar 25, 2026	36.61	37.35	36.61	37.14	37.14	1.42%	1,518,239
Mar 24, 2026	36.10	36.68	35.26	36.62	36.62	3.98%	1,943,936
Mar 23, 2026	36.50	37.30	35.03	35.22	35.22	-6.13%	2,725,155
Mar 20, 2026	38.67	38.87	37.51	37.52	37.52	-2.27%	1,907,515
Mar 19, 2026	39.05	39.33	38.20	38.39	38.39	-3.06%	1,977,502
Mar 18, 2026	39.03	39.64	38.80	39.60	39.60	1.93%	1,305,751
Mar 17, 2026	40.20	40.54	38.77	38.85	38.85	-3.21%	1,993,582
Mar 16, 2026	40.39	40.65	39.80	40.14	40.14	-0.62%	1,922,269
Mar 13, 2026	40.98	41.49	40.31	40.39	40.39	-1.63%	1,835,175
Mar 12, 2026	41.59	41.77	40.98	41.06	41.06	-1.58%	1,756,734
Mar 11, 2026	41.48	41.89	41.18	41.72	41.72	0.80%	2,537,888
Mar 10, 2026	40.68	41.45	40.59	41.39	41.39	2.58%	2,200,945
Mar 9, 2026	39.90	40.55	39.38	40.35	40.35	-0.49%	1,916,819
Mar 6, 2026	39.40	40.68	39.40	40.55	40.55	2.24%	2,039,867
Mar 5, 2026	40.01	40.23	39.44	39.66	39.66	0.46%	1,630,737
Mar 4, 2026	39.14	40.02	39.10	39.48	39.48	-0.05%	2,158,930
Mar 3, 2026	40.88	41.55	39.40	39.50	39.50	-3.09%	3,208,009
Mar 2, 2026	40.70	41.80	40.36	40.76	40.76	-1.31%	3,171,751
Feb 27, 2026	41.39	41.75	40.80	41.30	41.30	0.73%	2,871,524
Feb 26, 2026	40.78	41.10	40.30	41.00	41.00	0.51%	2,507,844
Feb 25, 2026	40.85	40.96	40.42	40.79	40.79	0.05%	2,990,285
Feb 24, 2026	41.25	41.45	40.28	40.77	40.77	0.22%	2,735,337
Feb 13, 2026	40.29	41.20	40.23	40.68	40.68	0.54%	3,352,344
Feb 12, 2026	39.99	40.76	39.85	40.46	40.46	1.81%	4,106,406
Feb 11, 2026	39.75	40.10	39.39	39.74	39.74	0.13%	2,703,686
Feb 10, 2026	39.88	41.12	39.69	39.69	39.69	-1.07%	4,834,192
Feb 9, 2026	40.43	40.58	39.80	40.12	40.12	-1.76%	6,743,727
Feb 6, 2026	38.80	41.14	37.88	40.84	40.84	5.28%	9,513,183
Feb 5, 2026	37.85	40.23	37.85	38.79	38.79	5.67%	7,316,229
Feb 4, 2026	36.78	37.01	36.35	36.71	36.71	-0.38%	1,284,783
Feb 3, 2026	36.30	37.28	36.01	36.85	36.85	2.19%	1,780,792
Feb 2, 2026	36.71	36.99	36.04	36.06	36.06	-1.64%	1,662,195
Jan 30, 2026	36.16	36.84	35.61	36.66	36.66	0.77%	1,696,157
Jan 29, 2026	37.05	37.33	36.24	36.38	36.38	-1.73%	1,911,484
Jan 28, 2026	38.02	38.12	36.88	37.02	37.02	-2.91%	2,380,718
Jan 27, 2026	38.30	38.45	36.51	38.13	38.13	-0.44%	2,378,989
Jan 26, 2026	39.99	40.18	38.10	38.30	38.30	-3.55%	2,618,797
Jan 23, 2026	38.99	39.74	38.91	39.71	39.71	1.77%	2,011,737
Jan 22, 2026	38.81	39.19	38.78	39.02	39.02	0.57%	1,606,914
Jan 21, 2026	38.24	38.98	37.76	38.80	38.80	1.46%	2,190,247
Jan 20, 2026	39.22	39.25	37.98	38.24	38.24	-1.57%	2,317,102
Jan 19, 2026	38.64	38.96	38.40	38.85	38.85	0.88%	2,125,651
Jan 16, 2026	38.16	38.80	37.95	38.51	38.51	0.97%	2,400,521
Jan 15, 2026	37.88	38.42	37.45	38.14	38.14	0.69%	1,907,681
Jan 14, 2026	37.79	38.49	37.21	37.88	37.88	0.40%	2,802,775
Jan 13, 2026	38.67	38.80	37.70	37.73	37.73	-1.46%	2,241,958
Jan 12, 2026	38.18	38.48	37.61	38.29	38.29	1.03%	2,710,555
Jan 9, 2026	38.02	38.05	37.46	37.90	37.90	-0.32%	2,532,962
Jan 8, 2026	37.66	38.22	37.17	38.02	38.02	0.77%	2,594,144
Jan 7, 2026	37.45	39.00	37.27	37.73	37.73	1.32%	3,559,742
Jan 6, 2026	36.90	37.38	36.69	37.24	37.24	0.92%	1,953,447
Jan 5, 2026	36.50	37.20	36.45	36.90	36.90	1.37%	1,499,122
Dec 31, 2025	36.60	36.78	35.91	36.40	36.40	-0.27%	1,422,314
Dec 30, 2025	35.86	36.95	35.70	36.50	36.50	0.88%	1,988,248
Dec 29, 2025	36.31	36.31	35.78	36.18	36.18	-0.19%	1,518,317
Dec 26, 2025	36.78	36.80	36.08	36.25	36.25	-0.90%	1,547,910
Dec 25, 2025	36.03	36.67	35.73	36.58	36.58	1.70%	1,315,526
Dec 24, 2025	35.45	36.05	35.37	35.97	35.97	1.50%	1,285,369
Dec 23, 2025	35.39	35.76	35.13	35.44	35.44	0.17%	1,219,495
Dec 22, 2025	35.66	35.77	35.20	35.38	35.38	-0.23%	1,251,575
Dec 19, 2025	35.17	35.62	35.11	35.46	35.46	0.82%	1,171,878
Dec 18, 2025	34.91	35.98	34.56	35.17	35.17	0.77%	1,656,461
Dec 17, 2025	34.48	35.00	33.94	34.90	34.90	1.37%	1,697,203
Dec 16, 2025	35.85	35.85	34.40	34.43	34.43	-3.99%	2,079,453
Dec 15, 2025	36.25	36.46	35.84	35.86	35.86	-1.08%	1,037,178
Dec 12, 2025	36.52	36.73	36.20	36.25	36.25	-0.44%	1,329,987
Dec 11, 2025	37.64	37.70	36.41	36.41	36.41	-2.98%	1,724,790
Dec 10, 2025	37.66	37.95	37.30	37.53	37.53	-0.71%	1,012,051
Dec 9, 2025	37.71	38.45	37.67	37.80	37.80	-0.21%	1,360,801
Dec 8, 2025	37.91	38.12	37.66	37.88	37.88	-0.32%	1,375,252
Dec 5, 2025	37.01	38.03	36.76	38.00	37.80	2.70%	1,481,318
Dec 4, 2025	38.39	38.58	36.90	37.00	36.81	-2.84%	1,795,733
Dec 3, 2025	38.90	39.50	37.81	38.08	37.88	-2.11%	1,629,997
Dec 2, 2025	39.50	39.79	38.90	38.90	38.70	-1.07%	1,207,980
Dec 1, 2025	39.74	39.83	39.21	39.32	39.11	-0.56%	1,160,106
Nov 28, 2025	39.32	39.68	39.11	39.54	39.33	0.25%	1,050,961