SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.65	34.43	33.44	33.61	33.61	0.06%	2,932,300
Apr 28, 2026	33.39	34.28	33.30	33.59	33.59	-0.30%	3,079,800
Apr 27, 2026	33.94	33.94	32.46	33.69	33.69	0.12%	2,629,300
Apr 24, 2026	33.33	33.99	31.81	33.65	33.65	-1.03%	4,573,810
Apr 23, 2026	35.03	35.10	33.69	34.00	34.00	-2.91%	2,652,184
Apr 22, 2026	35.50	35.60	34.75	35.02	35.02	-1.57%	3,305,000
Apr 21, 2026	35.90	35.98	35.31	35.58	35.58	-0.89%	2,801,768
Apr 20, 2026	35.37	36.70	35.30	35.90	35.90	0.36%	5,741,435
Apr 17, 2026	33.32	35.88	32.87	35.77	35.77	7.06%	8,206,978
Apr 16, 2026	31.97	33.60	31.89	33.41	33.41	4.96%	4,211,720
Apr 15, 2026	32.28	32.41	31.75	31.83	31.83	-0.75%	1,854,600
Apr 14, 2026	32.10	32.59	31.66	32.07	32.07	0.91%	2,013,200
Apr 13, 2026	32.07	32.07	31.58	31.78	31.78	-0.94%	2,072,400
Apr 10, 2026	32.51	32.81	32.00	32.08	32.08	-0.28%	2,615,300
Apr 9, 2026	32.72	32.86	31.95	32.17	32.17	-2.54%	2,105,215
Apr 8, 2026	31.85	33.13	31.67	33.01	33.01	6.76%	3,252,168
Apr 7, 2026	30.87	31.46	30.60	30.92	30.92	0.16%	2,050,600
Apr 3, 2026	31.59	31.79	30.50	30.87	30.87	-1.50%	2,301,060
Apr 2, 2026	31.88	31.95	31.11	31.34	31.34	-2.09%	1,368,804
Apr 1, 2026	31.91	32.10	31.61	32.01	32.01	2.66%	1,668,380
Mar 31, 2026	31.90	32.50	31.16	31.18	31.18	-1.73%	1,695,800
Mar 30, 2026	31.71	31.93	31.25	31.73	31.73	-0.69%	1,588,900
Mar 27, 2026	31.35	32.08	31.12	31.95	31.95	0.53%	1,429,884
Mar 26, 2026	32.33	32.52	31.43	31.78	31.78	-1.70%	1,971,500
Mar 25, 2026	31.51	32.45	31.50	32.33	32.33	2.47%	2,841,400
Mar 24, 2026	31.08	31.66	30.25	31.55	31.55	4.23%	4,163,326
Mar 23, 2026	32.76	32.76	29.90	30.27	30.27	-8.74%	6,298,455
Mar 20, 2026	34.96	34.96	33.11	33.17	33.17	-4.27%	2,548,164
Mar 19, 2026	35.18	35.40	34.41	34.65	34.65	-2.86%	2,189,712
Mar 18, 2026	35.38	35.76	35.06	35.67	35.67	1.31%	1,515,600
Mar 17, 2026	36.31	36.43	35.13	35.21	35.21	-2.60%	1,904,600
Mar 16, 2026	35.86	36.15	35.42	36.15	36.15	0.58%	1,817,799
Mar 13, 2026	36.10	36.52	35.89	35.94	35.94	-1.13%	2,062,381
Mar 12, 2026	37.00	37.00	36.17	36.35	36.35	-1.73%	2,156,612
Mar 11, 2026	37.46	37.70	36.82	36.99	36.99	-1.02%	2,518,507
Mar 10, 2026	37.23	37.97	37.05	37.37	37.37	1.52%	2,796,697
Mar 9, 2026	35.93	36.93	35.49	36.81	36.81	0.16%	3,402,505
Mar 6, 2026	35.80	36.78	35.80	36.75	36.75	1.86%	2,725,626
Mar 5, 2026	36.95	37.09	35.92	36.08	36.08	-0.41%	2,922,985
Mar 4, 2026	36.65	37.26	35.68	36.23	36.23	-2.56%	5,040,824
Mar 3, 2026	38.64	39.27	37.14	37.18	37.18	-3.80%	4,304,113
Mar 2, 2026	39.47	40.19	38.58	38.65	38.65	-5.01%	5,510,700
Feb 27, 2026	40.50	41.20	40.44	40.69	40.69	0.67%	3,840,115
Feb 26, 2026	41.05	41.60	40.27	40.42	40.42	-1.53%	3,768,038
Feb 25, 2026	40.41	41.10	40.04	41.05	41.05	1.96%	3,875,300
Feb 24, 2026	42.48	42.99	40.10	40.26	40.26	-3.91%	5,719,156
Feb 13, 2026	41.56	43.50	41.31	41.90	41.90	-0.12%	6,230,135
Feb 12, 2026	41.52	42.65	40.62	41.95	41.95	1.85%	6,420,400
Feb 11, 2026	41.97	42.57	41.00	41.19	41.19	-3.24%	8,904,688
Feb 10, 2026	39.75	43.28	39.75	42.57	42.57	6.53%	14,443,870
Feb 9, 2026	38.49	40.10	38.16	39.96	39.96	6.19%	7,132,677
Feb 6, 2026	37.55	37.95	37.05	37.63	37.63	-0.66%	2,650,300
Feb 5, 2026	37.50	38.48	37.41	37.88	37.88	0.21%	2,711,114
Feb 4, 2026	39.30	39.36	37.39	37.80	37.80	-4.28%	6,781,809
Feb 3, 2026	39.50	39.78	39.01	39.49	39.49	0.82%	3,238,840
Feb 2, 2026	39.14	40.24	38.95	39.17	39.17	-0.20%	4,840,636
Jan 30, 2026	39.45	39.79	38.90	39.25	39.25	-0.83%	4,013,732
Jan 29, 2026	39.93	41.10	38.93	39.58	39.58	-0.38%	6,408,663
Jan 28, 2026	40.18	40.43	39.55	39.73	39.73	-1.00%	3,490,396
Jan 27, 2026	39.90	40.38	38.66	40.13	40.13	-0.30%	5,721,970
Jan 26, 2026	42.02	42.33	39.81	40.25	40.25	-1.30%	6,513,732
Jan 23, 2026	40.34	41.13	39.65	40.78	40.78	1.19%	7,123,485
Jan 22, 2026	39.95	40.66	39.50	40.30	40.30	0.98%	5,176,270
Jan 21, 2026	39.80	40.50	39.40	39.91	39.91	-0.52%	4,650,100
Jan 20, 2026	40.90	41.57	39.22	40.12	40.12	-1.91%	6,339,000
Jan 19, 2026	42.07	42.50	40.28	40.90	40.90	-5.50%	10,250,210
Jan 16, 2026	45.42	45.42	42.39	43.28	43.28	-2.30%	8,088,915
Jan 15, 2026	47.51	47.59	43.71	44.30	44.30	-9.07%	13,565,050
Jan 14, 2026	45.68	51.48	45.01	48.72	48.72	3.73%	24,377,150
Jan 13, 2026	50.01	51.68	46.88	46.97	46.97	0.60%	29,055,250
Jan 12, 2026	41.50	48.07	39.83	46.69	46.69	16.55%	21,646,400
Jan 9, 2026	39.20	40.06	39.04	40.06	40.06	2.19%	5,960,173
Jan 8, 2026	38.39	39.55	38.02	39.20	39.20	2.08%	5,549,400
Jan 7, 2026	37.99	40.46	37.90	38.40	38.40	1.32%	8,174,800
Jan 6, 2026	37.85	38.27	37.70	37.90	37.90	-0.32%	3,498,500
Jan 5, 2026	37.38	38.17	37.15	38.02	38.02	1.71%	3,455,296
Dec 31, 2025	37.10	37.85	36.90	37.38	37.38	0.78%	3,148,000
Dec 30, 2025	37.26	37.97	37.02	37.09	37.09	-1.25%	3,126,400
Dec 29, 2025	37.19	38.15	37.12	37.56	37.56	1.57%	3,412,200
Dec 26, 2025	37.32	37.48	36.50	36.98	36.98	-1.12%	3,828,800
Dec 25, 2025	37.10	37.74	37.02	37.40	37.40	0.11%	2,550,252
Dec 24, 2025	36.65	37.96	36.36	37.36	37.36	1.94%	4,013,300
Dec 23, 2025	38.93	38.93	36.50	36.65	36.65	-5.95%	7,073,185
Dec 22, 2025	39.58	39.90	38.92	38.97	38.97	-1.54%	4,061,550
Dec 19, 2025	38.22	39.65	37.97	39.58	39.58	4.74%	8,180,712
Dec 18, 2025	36.50	38.30	36.41	37.79	37.79	2.83%	4,732,520
Dec 17, 2025	36.34	36.90	36.08	36.75	36.75	0.14%	1,919,274
Dec 16, 2025	37.03	37.25	35.62	36.70	36.70	-0.89%	3,041,500
Dec 15, 2025	36.90	37.37	36.13	37.03	37.03	0.22%	2,598,162
Dec 12, 2025	37.53	37.56	36.81	36.95	36.95	-1.52%	2,468,478
Dec 11, 2025	37.59	38.45	37.15	37.52	37.52	-0.11%	3,719,368
Dec 10, 2025	37.42	37.76	36.91	37.56	37.56	0.03%	1,985,725
Dec 9, 2025	38.67	39.19	37.51	37.55	37.55	-3.10%	2,724,800
Dec 8, 2025	38.28	39.20	37.94	38.75	38.75	1.31%	3,044,445
Dec 5, 2025	37.60	38.43	37.31	38.25	38.25	1.97%	1,932,700
Dec 4, 2025	38.80	39.00	37.40	37.51	37.51	-3.25%	2,998,204
Dec 3, 2025	39.64	40.00	38.20	38.77	38.77	-2.10%	3,438,288
Dec 2, 2025	38.51	40.00	38.17	39.60	39.60	2.56%	5,210,400
Dec 1, 2025	38.92	39.17	38.42	38.61	38.61	-1.73%	2,873,896
Nov 28, 2025	38.79	39.48	37.95	39.29	39.29	1.18%	3,959,608