SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.70	38.40	37.30	38.23	38.23	1.41%	3,279,955
Apr 28, 2026	37.98	38.39	37.20	37.70	37.70	-1.15%	3,458,364
Apr 27, 2026	36.86	38.50	36.85	38.14	38.14	3.36%	4,822,295
Apr 24, 2026	37.27	37.80	36.88	36.90	36.90	-1.42%	2,851,740
Apr 23, 2026	37.95	38.50	37.28	37.43	37.43	-1.32%	3,979,730
Apr 22, 2026	37.56	38.55	37.32	37.93	37.93	0.08%	4,863,916
Apr 21, 2026	36.08	39.44	35.96	37.90	37.90	4.70%	8,982,240
Apr 20, 2026	35.99	36.36	35.75	36.20	36.20	0.64%	3,291,526
Apr 17, 2026	34.30	36.50	34.26	35.97	35.97	4.41%	5,335,201
Apr 16, 2026	34.58	34.80	33.80	34.45	34.45	2.59%	3,159,200
Apr 15, 2026	33.90	34.39	33.50	33.58	33.58	-0.97%	2,172,480
Apr 14, 2026	33.31	34.08	33.11	33.91	33.91	2.45%	2,371,168
Apr 13, 2026	32.74	33.20	32.50	33.10	33.10	1.01%	1,483,528
Apr 10, 2026	32.11	33.33	32.11	32.77	32.77	2.60%	2,755,160
Apr 9, 2026	31.78	32.35	31.78	31.94	31.94	-0.47%	1,439,111
Apr 8, 2026	31.02	32.12	31.02	32.09	32.09	5.52%	2,345,314
Apr 7, 2026	30.17	30.66	30.10	30.41	30.41	0.80%	1,012,600
Apr 3, 2026	30.38	30.75	29.93	30.17	30.17	-0.69%	1,237,380
Apr 2, 2026	31.12	31.30	30.18	30.38	30.38	-3.09%	1,472,180
Apr 1, 2026	31.21	31.78	31.08	31.35	31.35	2.85%	1,631,721
Mar 31, 2026	30.77	31.33	30.41	30.48	30.48	-1.61%	1,316,952
Mar 30, 2026	30.31	30.98	30.23	30.98	30.98	0.42%	1,295,748
Mar 27, 2026	30.25	31.13	30.13	30.85	30.85	0.52%	1,126,629
Mar 26, 2026	31.35	31.58	30.50	30.69	30.69	-1.41%	1,471,141
Mar 25, 2026	30.91	31.70	30.80	31.13	31.13	0.68%	1,759,650
Mar 24, 2026	30.90	30.98	29.83	30.92	30.92	3.03%	2,027,517
Mar 23, 2026	31.90	32.16	29.84	30.01	30.01	-7.66%	3,131,962
Mar 20, 2026	33.92	33.94	32.50	32.50	32.50	-2.40%	2,554,616
Mar 19, 2026	33.86	34.25	33.19	33.30	33.30	-3.59%	2,143,342
Mar 18, 2026	33.59	34.55	33.26	34.54	34.54	3.94%	2,873,814
Mar 17, 2026	34.38	34.57	33.18	33.23	33.23	-3.29%	2,162,417
Mar 16, 2026	33.42	34.38	32.94	34.36	34.36	2.63%	2,163,732
Mar 13, 2026	33.94	34.10	33.42	33.48	33.48	-1.85%	1,743,660
Mar 12, 2026	35.04	35.39	33.69	34.11	34.11	-2.79%	3,156,954
Mar 11, 2026	35.53	36.13	34.93	35.09	35.09	-1.10%	2,801,687
Mar 10, 2026	34.77	35.64	34.50	35.48	35.48	3.96%	3,058,131
Mar 9, 2026	34.12	34.40	33.12	34.13	34.13	-1.64%	2,861,803
Mar 6, 2026	34.06	34.85	33.95	34.70	34.70	1.23%	1,913,058
Mar 5, 2026	34.40	34.95	34.03	34.28	34.28	1.78%	2,025,600
Mar 4, 2026	34.45	34.75	33.50	33.68	33.68	-2.06%	2,909,651
Mar 3, 2026	36.58	36.80	34.39	34.39	34.39	-5.81%	3,882,514
Mar 2, 2026	36.83	37.25	36.07	36.51	36.51	-2.56%	3,132,018
Feb 27, 2026	37.64	37.77	37.10	37.47	37.47	-1.78%	3,029,241
Feb 26, 2026	36.98	38.26	36.69	38.15	38.15	3.05%	5,053,392
Feb 25, 2026	37.41	37.50	36.78	37.02	37.02	0.65%	2,074,016
Feb 24, 2026	36.83	37.25	36.50	36.78	36.78	0.63%	1,653,791
Feb 13, 2026	36.23	37.08	36.23	36.55	36.55	0.14%	1,659,196
Feb 12, 2026	36.11	36.64	36.05	36.50	36.50	0.94%	1,223,288
Feb 11, 2026	36.47	36.87	36.02	36.16	36.16	-0.14%	1,505,260
Feb 10, 2026	36.03	36.79	35.91	36.21	36.21	0.84%	1,794,732
Feb 9, 2026	35.49	36.08	35.49	35.91	35.91	2.19%	1,911,360
Feb 6, 2026	34.58	35.49	34.45	35.14	35.14	1.27%	2,050,329
Feb 5, 2026	35.23	35.63	34.70	34.70	34.70	-2.25%	2,040,695
Feb 4, 2026	35.48	36.13	35.22	35.50	35.50	-1.03%	1,858,590
Feb 3, 2026	35.22	35.95	35.17	35.87	35.87	2.28%	2,152,111
Feb 2, 2026	35.46	36.07	34.99	35.07	35.07	-2.26%	2,319,820
Jan 30, 2026	36.00	36.32	35.33	35.88	35.88	-0.88%	2,855,104
Jan 29, 2026	36.68	37.60	36.05	36.20	36.20	-2.56%	4,413,461
Jan 28, 2026	38.00	38.17	37.10	37.15	37.15	-2.70%	3,099,328
Jan 27, 2026	37.88	38.20	36.31	38.18	38.18	0.34%	4,286,980
Jan 26, 2026	38.50	39.09	37.66	38.05	38.05	-1.25%	4,778,592
Jan 23, 2026	38.25	38.63	38.08	38.53	38.53	0.05%	4,066,633
Jan 22, 2026	38.94	39.30	38.13	38.51	38.51	-0.93%	4,404,887
Jan 21, 2026	37.22	39.12	37.17	38.87	38.87	3.74%	6,804,470
Jan 20, 2026	38.14	38.28	37.19	37.47	37.47	-1.16%	3,999,204
Jan 19, 2026	38.08	38.19	37.72	37.91	37.91	-0.66%	2,784,869
Jan 16, 2026	38.53	38.53	37.76	38.16	38.16	-0.24%	3,756,135
Jan 15, 2026	38.08	38.36	37.45	38.25	38.25	0.24%	4,310,667
Jan 14, 2026	38.00	38.75	37.59	38.16	38.16	0.50%	5,870,180
Jan 13, 2026	39.35	39.37	37.90	37.97	37.97	-3.51%	6,093,368
Jan 12, 2026	39.51	39.80	38.73	39.35	39.35	1.08%	9,426,348
Jan 9, 2026	38.34	39.20	37.72	38.93	38.93	0.88%	8,778,077
Jan 8, 2026	37.54	38.99	37.39	38.59	38.59	1.79%	7,432,684
Jan 7, 2026	38.48	38.79	37.66	37.91	37.91	-3.63%	10,562,540
Jan 6, 2026	38.65	40.00	37.87	39.34	39.34	4.85%	15,702,680
Jan 5, 2026	35.27	38.00	35.25	37.52	37.52	6.38%	8,391,383
Dec 31, 2025	35.52	35.92	35.21	35.27	35.27	-0.70%	2,312,076
Dec 30, 2025	35.40	36.00	35.20	35.52	35.52	-0.28%	2,314,540
Dec 29, 2025	35.40	36.14	35.33	35.62	35.62	0.56%	3,044,150
Dec 26, 2025	35.52	36.18	35.26	35.42	35.42	-1.09%	2,631,259
Dec 25, 2025	36.04	36.10	35.16	35.81	35.81	0.93%	2,949,496
Dec 24, 2025	34.33	35.53	34.28	35.48	35.48	3.35%	3,400,012
Dec 23, 2025	34.79	34.83	34.16	34.33	34.33	-1.49%	2,007,146
Dec 22, 2025	33.99	34.99	33.93	34.85	34.85	2.74%	2,926,042
Dec 19, 2025	34.32	34.64	33.91	33.92	33.92	-1.08%	2,567,787
Dec 18, 2025	34.69	35.15	34.23	34.29	34.29	-2.50%	2,324,779
Dec 17, 2025	34.90	35.27	34.05	35.17	35.17	0.77%	3,031,007
Dec 16, 2025	36.00	36.88	34.90	34.90	34.90	-1.55%	3,206,999
Dec 15, 2025	35.20	35.95	34.83	35.45	35.45	0.57%	2,783,067
Dec 12, 2025	34.50	36.11	34.00	35.25	35.25	1.61%	3,925,404
Dec 11, 2025	35.88	35.91	34.55	34.69	34.69	-3.32%	3,364,307
Dec 10, 2025	36.18	36.20	35.48	35.88	35.88	-1.16%	2,917,040
Dec 9, 2025	36.50	37.04	36.20	36.30	36.30	-0.71%	3,902,057
Dec 8, 2025	35.70	36.81	35.63	36.56	36.56	2.32%	4,638,550
Dec 5, 2025	35.61	35.87	34.80	35.73	35.73	0.59%	3,394,415
Dec 4, 2025	35.32	35.73	34.70	35.52	35.52	0.45%	3,442,185
Dec 3, 2025	36.68	36.69	35.20	35.36	35.36	-3.65%	4,409,367
Dec 2, 2025	36.20	37.30	36.04	36.70	36.70	-0.54%	6,401,014
Dec 1, 2025	35.60	38.79	35.48	36.90	36.90	5.46%	11,153,102
Nov 28, 2025	35.21	35.33	34.51	34.99	34.99	-0.62%	3,142,584