SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.18	29.86	28.77	29.07	29.07	-0.89%	1,107,766
Apr 27, 2026	28.64	29.38	28.31	29.33	29.33	2.12%	1,549,236
Apr 24, 2026	28.22	28.94	27.82	28.72	28.72	0.77%	1,827,700
Apr 23, 2026	31.25	31.25	28.20	28.50	28.50	-11.38%	3,738,500
Apr 22, 2026	31.84	32.16	31.63	32.16	32.16	1.01%	689,764
Apr 21, 2026	32.38	32.38	31.65	31.84	31.84	-1.00%	848,613
Apr 20, 2026	31.85	32.33	31.75	32.16	32.16	0.59%	913,423
Apr 17, 2026	32.47	32.47	31.82	31.97	31.97	-1.54%	884,300
Apr 16, 2026	32.30	32.64	31.95	32.47	32.47	0.65%	892,000
Apr 15, 2026	32.23	32.48	31.94	32.26	32.26	0.50%	855,045
Apr 14, 2026	32.21	32.21	31.70	32.10	32.10	0.31%	783,300
Apr 13, 2026	32.30	32.55	31.67	32.00	32.00	-0.99%	1,095,100
Apr 10, 2026	32.36	32.68	32.03	32.32	32.32	0.97%	731,200
Apr 9, 2026	32.98	33.22	31.78	32.01	32.01	-2.97%	968,200
Apr 8, 2026	32.65	33.50	32.65	32.99	32.99	2.39%	1,097,900
Apr 7, 2026	31.25	32.53	30.94	32.22	32.22	3.97%	1,169,999
Apr 3, 2026	32.57	32.78	30.80	30.99	30.99	-4.17%	913,500
Apr 2, 2026	32.80	33.07	32.01	32.34	32.34	-1.49%	1,014,600
Apr 1, 2026	32.02	32.83	31.90	32.83	32.83	3.40%	1,194,300
Mar 31, 2026	31.94	32.62	31.74	31.75	31.75	-1.43%	961,400
Mar 30, 2026	31.54	32.28	31.52	32.21	32.21	1.29%	963,300
Mar 27, 2026	30.30	31.90	30.02	31.80	31.80	3.68%	1,105,100
Mar 26, 2026	31.00	31.77	30.53	30.67	30.67	-1.57%	915,300
Mar 25, 2026	31.24	31.80	30.92	31.16	31.16	0.23%	1,145,046
Mar 24, 2026	30.48	31.19	29.50	31.09	31.09	5.03%	2,082,250
Mar 23, 2026	32.13	32.13	29.09	29.60	29.60	-8.30%	1,679,400
Mar 20, 2026	33.45	33.83	32.21	32.28	32.28	-3.50%	1,072,951
Mar 19, 2026	33.86	34.14	33.32	33.45	33.45	-2.14%	988,100
Mar 18, 2026	33.46	34.23	33.30	34.18	34.18	2.24%	945,700
Mar 17, 2026	34.60	34.76	33.43	33.43	33.43	-3.49%	825,600
Mar 16, 2026	34.42	34.67	34.01	34.64	34.64	0.49%	951,000
Mar 13, 2026	34.17	34.91	34.07	34.47	34.47	0.38%	868,700
Mar 12, 2026	34.37	34.70	33.92	34.34	34.34	0.03%	843,900
Mar 11, 2026	34.60	35.14	34.27	34.33	34.33	-0.35%	1,067,500
Mar 10, 2026	33.53	34.45	33.53	34.45	34.45	3.30%	938,700
Mar 9, 2026	33.64	34.00	33.07	33.35	33.35	-1.56%	1,138,200
Mar 6, 2026	32.70	33.98	32.50	33.88	33.88	3.29%	1,098,600
Mar 5, 2026	33.16	33.49	32.62	32.80	32.80	0.15%	753,600
Mar 4, 2026	32.83	33.50	32.51	32.75	32.75	-0.46%	956,428
Mar 3, 2026	34.20	34.33	32.85	32.90	32.90	-2.78%	1,103,900
Mar 2, 2026	35.00	35.00	33.61	33.84	33.84	-3.67%	1,797,900
Feb 27, 2026	34.79	35.13	34.62	35.13	35.13	0.83%	814,050
Feb 26, 2026	34.88	35.10	34.63	34.84	34.84	-0.31%	948,800
Feb 25, 2026	35.19	35.24	34.86	34.95	34.95	-0.20%	836,400
Feb 24, 2026	34.76	35.15	34.54	35.02	35.02	1.51%	915,750
Feb 13, 2026	34.84	35.00	34.50	34.50	34.50	-0.55%	897,400
Feb 12, 2026	34.99	34.99	34.45	34.69	34.69	-0.54%	1,021,248
Feb 11, 2026	35.00	35.18	34.73	34.88	34.88	-0.34%	820,150
Feb 10, 2026	34.82	35.24	34.45	35.00	35.00	1.04%	1,035,087
Feb 9, 2026	34.34	34.75	34.12	34.64	34.64	1.14%	955,200
Feb 6, 2026	34.11	34.72	33.94	34.25	34.25	0.20%	978,400
Feb 5, 2026	33.99	34.88	33.89	34.18	34.18	0.41%	1,256,800
Feb 4, 2026	33.82	34.20	33.62	34.04	34.04	0.32%	906,300
Feb 3, 2026	33.60	33.98	33.11	33.93	33.93	1.56%	1,234,613
Feb 2, 2026	34.24	34.43	33.26	33.41	33.41	-2.40%	1,222,200
Jan 30, 2026	34.20	34.64	33.90	34.23	34.23	-0.58%	1,115,700
Jan 29, 2026	34.79	35.21	34.08	34.43	34.43	-1.40%	1,460,288
Jan 28, 2026	35.61	35.78	34.83	34.92	34.92	-1.94%	1,676,300
Jan 27, 2026	35.60	36.34	34.29	35.61	35.61	-4.27%	3,369,900
Jan 26, 2026	37.26	37.37	36.63	37.20	37.20	0.32%	1,774,387
Jan 23, 2026	37.50	37.68	36.70	37.08	37.08	-0.72%	1,664,534
Jan 22, 2026	37.51	38.07	37.03	37.35	37.35	0.48%	2,076,500
Jan 21, 2026	37.05	37.78	36.91	37.17	37.17	-0.30%	2,497,940
Jan 20, 2026	36.84	38.31	36.47	37.28	37.28	1.00%	3,787,060
Jan 19, 2026	35.16	37.37	35.16	36.91	36.91	4.18%	3,387,265
Jan 16, 2026	35.28	35.66	34.78	35.43	35.43	1.14%	1,516,850
Jan 15, 2026	34.16	35.48	33.97	35.03	35.03	2.49%	1,949,400
Jan 14, 2026	34.15	34.87	33.69	34.18	34.18	0.09%	2,190,526
Jan 13, 2026	34.53	34.88	33.81	34.15	34.15	-0.55%	2,751,216
Jan 12, 2026	33.94	34.38	33.57	34.34	34.34	1.21%	1,996,040
Jan 9, 2026	33.43	34.22	33.13	33.93	33.93	1.53%	1,593,476
Jan 8, 2026	33.19	33.54	33.13	33.42	33.42	0.66%	1,032,400
Jan 7, 2026	33.17	33.30	32.86	33.20	33.20	-0.09%	1,337,100
Jan 6, 2026	33.23	33.28	32.88	33.23	33.23	0.39%	1,708,200
Jan 5, 2026	32.53	33.27	32.53	33.10	33.10	1.85%	956,900
Dec 31, 2025	32.74	32.81	32.34	32.50	32.50	-0.76%	564,900
Dec 30, 2025	32.67	32.79	32.16	32.75	32.75	0.15%	770,641
Dec 29, 2025	32.71	32.78	32.20	32.70	32.70	-	753,580
Dec 26, 2025	33.43	33.43	32.68	32.70	32.70	-1.80%	715,448
Dec 25, 2025	33.23	33.33	32.93	33.30	33.30	0.21%	528,948
Dec 24, 2025	32.85	33.28	32.69	33.23	33.23	0.79%	859,448
Dec 23, 2025	33.11	33.36	32.62	32.97	32.97	-1.17%	1,202,006
Dec 22, 2025	32.08	33.97	32.08	33.36	33.36	4.09%	2,426,829
Dec 19, 2025	31.80	32.13	31.58	32.05	32.05	1.62%	614,000
Dec 18, 2025	30.97	31.65	30.88	31.54	31.54	1.77%	746,700
Dec 17, 2025	30.93	31.17	30.50	30.99	30.99	0.19%	694,830
Dec 16, 2025	31.49	31.55	30.91	30.93	30.93	-1.93%	716,976
Dec 15, 2025	31.64	31.83	31.26	31.54	31.54	-0.28%	516,212
Dec 12, 2025	31.75	31.86	31.47	31.63	31.63	-0.47%	696,000
Dec 11, 2025	32.83	32.98	31.78	31.78	31.78	-1.91%	951,800
Dec 10, 2025	32.60	32.63	32.21	32.40	32.40	-0.67%	550,950
Dec 9, 2025	32.86	32.99	32.50	32.62	32.62	-0.67%	661,860
Dec 8, 2025	32.82	33.10	32.70	32.84	32.84	0.46%	639,100
Dec 5, 2025	32.49	32.75	32.10	32.69	32.69	0.74%	500,600
Dec 4, 2025	32.61	32.83	32.19	32.45	32.45	-0.49%	548,400
Dec 3, 2025	32.91	32.98	32.40	32.61	32.61	-0.46%	625,427
Dec 2, 2025	33.30	33.30	32.72	32.76	32.76	-1.09%	605,100
Dec 1, 2025	33.01	33.30	32.88	33.12	33.12	0.30%	579,500
Nov 28, 2025	33.11	33.12	32.70	33.02	33.02	-0.27%	630,100
Nov 27, 2025	33.25	33.26	32.77	33.11	33.11	0.70%	732,300