SHE:301310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.32	62.66	59.38	61.40	61.40	0.79%	6,059,065
Apr 28, 2026	61.70	61.95	59.47	60.92	60.92	-1.30%	4,749,274
Apr 27, 2026	61.01	62.97	60.00	61.72	61.72	-0.44%	4,079,578
Apr 24, 2026	63.77	64.00	61.70	61.99	61.99	-2.32%	3,706,620
Apr 23, 2026	65.74	66.01	61.77	63.46	63.46	-3.44%	6,880,850
Apr 22, 2026	60.81	66.50	59.31	65.72	65.72	7.04%	6,737,948
Apr 21, 2026	62.83	63.21	59.18	61.40	61.40	-2.38%	7,864,845
Apr 20, 2026	58.00	63.66	56.10	62.90	62.90	11.27%	8,316,308
Apr 17, 2026	54.30	57.55	52.00	56.53	56.53	3.53%	8,047,344
Apr 16, 2026	56.00	56.95	54.26	54.60	54.60	-2.97%	8,998,503
Apr 15, 2026	57.05	57.50	52.34	56.27	56.27	0.39%	10,080,347
Apr 14, 2026	51.40	56.27	50.60	56.05	56.05	10.68%	6,786,932
Apr 13, 2026	49.11	50.89	47.29	50.64	50.64	6.84%	8,956,936
Apr 10, 2026	43.38	47.49	43.12	47.40	47.40	9.27%	6,555,926
Apr 9, 2026	41.79	43.50	41.51	43.38	43.38	2.34%	5,807,955
Apr 8, 2026	40.50	42.58	39.75	42.39	42.39	5.19%	6,105,735
Apr 7, 2026	39.90	40.39	39.14	40.30	40.30	0.95%	2,257,890
Apr 3, 2026	41.06	41.09	39.24	39.92	39.92	-0.82%	1,563,915
Apr 2, 2026	40.41	40.98	39.59	40.25	40.25	-0.32%	3,336,332
Apr 1, 2026	40.39	40.50	38.90	40.38	40.38	0.02%	4,668,998
Mar 31, 2026	38.20	40.37	37.83	40.37	40.37	6.21%	4,305,844
Mar 30, 2026	36.24	38.10	36.02	38.01	38.01	4.68%	1,758,320
Mar 27, 2026	35.67	36.63	35.67	36.31	36.31	-0.33%	873,683
Mar 26, 2026	36.01	37.37	36.01	36.43	36.43	0.66%	1,204,220
Mar 25, 2026	35.97	36.73	35.87	36.19	36.19	0.95%	1,422,960
Mar 24, 2026	35.43	35.93	33.81	35.85	35.85	1.44%	1,770,240
Mar 23, 2026	35.47	35.93	34.35	35.34	35.34	-1.06%	1,402,194
Mar 20, 2026	37.20	37.62	35.66	35.72	35.72	-3.93%	1,039,400
Mar 19, 2026	37.79	38.02	36.95	37.18	37.18	-2.47%	616,553
Mar 18, 2026	37.62	38.25	37.60	38.12	38.12	1.25%	617,513
Mar 17, 2026	38.12	38.32	37.60	37.65	37.65	-1.08%	923,665
Mar 16, 2026	38.88	38.93	38.01	38.06	38.06	-1.81%	796,800
Mar 13, 2026	38.82	39.29	38.20	38.76	38.76	-0.21%	656,844
Mar 12, 2026	39.52	39.74	38.66	38.84	38.84	-2.14%	839,445
Mar 11, 2026	40.16	40.16	39.38	39.69	39.69	-0.08%	1,096,640
Mar 10, 2026	39.47	40.10	39.23	39.72	39.72	-0.35%	1,483,173
Mar 9, 2026	37.53	39.92	37.10	39.86	39.86	3.40%	2,898,711
Mar 6, 2026	38.88	39.44	38.22	38.55	38.55	1.77%	1,547,420
Mar 5, 2026	37.70	38.28	37.35	37.88	37.88	1.94%	962,318
Mar 4, 2026	36.95	37.72	36.88	37.16	37.16	-0.27%	689,745
Mar 3, 2026	38.67	38.94	37.18	37.26	37.26	-4.04%	1,622,861
Mar 2, 2026	39.12	39.51	38.10	38.83	38.83	-1.60%	1,579,998
Feb 27, 2026	39.30	39.55	39.07	39.46	39.46	-0.10%	849,120
Feb 26, 2026	39.30	39.99	39.00	39.50	39.50	-0.13%	1,254,455
Feb 25, 2026	39.90	39.90	39.36	39.55	39.55	-0.33%	874,469
Feb 24, 2026	39.07	39.97	39.02	39.68	39.68	2.27%	988,800
Feb 13, 2026	38.88	39.35	38.68	38.80	38.80	-0.49%	635,170
Feb 12, 2026	39.14	39.32	38.87	38.99	38.99	-0.36%	736,000
Feb 11, 2026	39.25	39.56	38.97	39.13	39.13	-0.36%	861,162
Feb 10, 2026	39.27	39.60	39.04	39.27	39.27	-0.13%	1,133,150
Feb 9, 2026	39.31	39.68	38.75	39.32	39.32	0.79%	1,743,740
Feb 6, 2026	39.30	39.90	38.95	39.01	39.01	-1.64%	2,573,190
Feb 5, 2026	39.38	39.85	39.16	39.66	39.66	0.71%	996,509
Feb 4, 2026	39.27	39.75	38.44	39.38	39.38	0.25%	1,694,760
Feb 3, 2026	39.21	40.08	38.97	39.28	39.28	0.36%	1,619,370
Feb 2, 2026	39.56	40.18	38.93	39.14	39.14	-1.76%	879,800
Jan 30, 2026	39.34	39.95	38.95	39.84	39.84	1.27%	886,445
Jan 29, 2026	40.01	40.26	39.30	39.34	39.34	-1.92%	1,389,400
Jan 28, 2026	40.95	40.95	40.06	40.11	40.11	-2.05%	917,655
Jan 27, 2026	40.37	41.09	39.18	40.95	40.95	0.94%	1,666,772
Jan 26, 2026	42.23	42.29	40.31	40.57	40.57	-4.23%	2,398,286
Jan 23, 2026	42.17	43.15	42.00	42.36	42.36	0.45%	2,673,772
Jan 22, 2026	42.95	43.19	41.99	42.17	42.17	-1.52%	1,339,775
Jan 21, 2026	41.43	43.34	40.87	42.82	42.82	2.66%	2,077,814
Jan 20, 2026	42.26	42.54	41.38	41.71	41.71	-1.60%	1,480,591
Jan 19, 2026	41.89	43.08	41.80	42.39	42.39	1.46%	2,156,080
Jan 16, 2026	41.22	41.98	41.08	41.78	41.78	2.70%	1,871,440
Jan 15, 2026	40.43	40.79	40.09	40.68	40.68	0.52%	1,081,250
Jan 14, 2026	41.30	41.48	39.83	40.47	40.47	-1.53%	2,392,820
Jan 13, 2026	42.82	42.82	41.01	41.10	41.10	-3.88%	2,487,712
Jan 12, 2026	42.09	43.08	41.53	42.76	42.76	1.62%	3,060,104
Jan 9, 2026	42.35	42.67	41.87	42.08	42.08	-1.45%	2,200,060
Jan 8, 2026	42.31	43.78	42.21	42.70	42.70	0.59%	3,219,060
Jan 7, 2026	42.77	43.55	42.30	42.45	42.45	-0.54%	2,725,574
Jan 6, 2026	42.71	42.79	42.19	42.68	42.68	0.33%	1,216,460
Jan 5, 2026	42.81	43.27	42.43	42.54	42.54	-0.95%	1,497,487
Dec 31, 2025	43.06	43.27	42.50	42.95	42.95	-0.21%	840,340
Dec 30, 2025	43.16	43.39	42.51	43.04	43.04	-	1,299,865
Dec 29, 2025	43.55	43.76	42.56	43.04	43.04	-1.15%	1,138,760
Dec 26, 2025	44.05	44.82	43.39	43.54	43.54	-1.47%	1,504,500
Dec 25, 2025	44.30	44.64	43.90	44.19	44.19	-0.43%	1,220,100
Dec 24, 2025	44.60	45.06	44.36	44.38	44.38	-0.49%	884,480
Dec 23, 2025	44.82	45.00	44.40	44.60	44.60	-0.49%	608,137
Dec 22, 2025	45.59	45.81	44.80	44.82	44.82	-1.19%	826,920
Dec 19, 2025	44.11	45.48	44.11	45.36	45.36	2.76%	1,902,920
Dec 18, 2025	44.55	45.15	43.88	44.14	44.14	-0.92%	919,560
Dec 17, 2025	44.99	44.99	43.66	44.55	44.55	0.16%	1,039,760
Dec 16, 2025	45.33	45.33	44.33	44.48	44.48	-2.00%	1,128,843
Dec 15, 2025	44.04	45.80	44.04	45.39	45.39	0.91%	2,046,634
Dec 12, 2025	43.68	45.44	43.44	44.98	44.98	2.93%	1,571,320
Dec 11, 2025	44.27	44.32	43.33	43.70	43.70	-1.00%	1,080,844
Dec 10, 2025	44.26	44.66	43.83	44.14	44.14	-0.27%	1,288,960
Dec 9, 2025	42.86	44.85	42.79	44.26	44.26	3.07%	3,235,424
Dec 8, 2025	41.95	43.30	41.95	42.94	42.94	2.83%	1,428,199
Dec 5, 2025	41.73	41.88	41.37	41.76	41.76	0.31%	683,866
Dec 4, 2025	41.59	41.92	41.18	41.63	41.63	0.12%	374,700
Dec 3, 2025	41.93	41.95	41.00	41.58	41.58	0.07%	485,206
Dec 2, 2025	41.46	42.04	41.26	41.55	41.55	0.34%	418,530
Dec 1, 2025	41.08	41.88	41.08	41.41	41.41	0.95%	478,000
Nov 28, 2025	40.72	41.41	40.72	41.02	41.02	0.05%	279,861