SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.71	33.71	32.76	32.81	32.81	-2.53%	1,123,107
Apr 27, 2026	33.01	33.75	32.37	33.66	33.66	1.63%	1,296,390
Apr 24, 2026	33.06	33.40	32.55	33.12	33.12	-0.42%	1,479,745
Apr 23, 2026	33.91	34.19	33.20	33.26	33.26	-2.15%	1,487,908
Apr 22, 2026	33.70	34.01	33.54	33.99	33.99	0.32%	1,103,730
Apr 21, 2026	34.43	34.43	33.50	33.88	33.88	-0.96%	1,114,292
Apr 20, 2026	33.93	34.52	33.60	34.21	34.21	1.39%	1,330,176
Apr 17, 2026	34.00	34.00	33.52	33.74	33.74	-1.14%	1,179,925
Apr 16, 2026	33.06	34.13	33.05	34.13	34.13	3.24%	2,029,655
Apr 15, 2026	33.88	33.88	33.01	33.06	33.06	-1.25%	917,390
Apr 14, 2026	33.50	33.70	33.10	33.48	33.48	1.03%	1,132,845
Apr 13, 2026	33.03	33.50	32.87	33.14	33.14	-0.78%	919,550
Apr 10, 2026	33.70	33.98	33.33	33.40	33.40	0.36%	1,172,140
Apr 9, 2026	33.97	33.97	33.17	33.28	33.28	-2.86%	1,486,095
Apr 8, 2026	33.47	34.26	33.34	34.26	34.26	5.03%	1,741,249
Apr 7, 2026	31.95	32.95	31.95	32.62	32.62	2.07%	988,794
Apr 3, 2026	33.40	33.69	31.90	31.96	31.96	-4.28%	1,640,025
Apr 2, 2026	33.51	34.25	32.94	33.39	33.39	0.42%	2,381,970
Apr 1, 2026	33.39	33.50	32.63	33.25	33.25	1.96%	1,295,071
Mar 31, 2026	32.18	33.38	31.82	32.61	32.61	1.34%	1,928,045
Mar 30, 2026	31.60	32.24	31.25	32.18	32.18	0.56%	1,089,736
Mar 27, 2026	31.39	32.27	30.70	32.00	32.00	1.72%	1,289,710
Mar 26, 2026	32.98	32.98	31.28	31.46	31.46	-3.76%	1,412,906
Mar 25, 2026	32.47	33.30	32.32	32.69	32.69	2.93%	1,855,625
Mar 24, 2026	30.98	31.80	30.53	31.76	31.76	4.51%	1,742,530
Mar 23, 2026	32.07	32.37	30.04	30.39	30.39	-6.17%	2,004,928
Mar 20, 2026	34.19	34.39	32.32	32.39	32.39	-4.51%	2,027,660
Mar 19, 2026	34.21	34.62	33.75	33.92	33.92	-2.19%	1,310,926
Mar 18, 2026	33.62	34.68	33.33	34.68	34.68	4.30%	1,872,946
Mar 17, 2026	34.26	34.47	33.23	33.25	33.25	-2.49%	1,093,190
Mar 16, 2026	33.80	34.27	33.57	34.10	34.10	0.29%	1,151,201
Mar 13, 2026	34.80	35.00	33.90	34.00	34.00	-3.02%	1,961,631
Mar 12, 2026	35.43	35.79	34.88	35.06	35.06	-1.07%	1,811,035
Mar 11, 2026	36.29	36.31	35.37	35.44	35.44	-1.31%	1,666,536
Mar 10, 2026	35.63	36.25	35.55	35.91	35.91	1.84%	1,559,794
Mar 9, 2026	34.23	35.53	34.05	35.26	35.26	1.21%	1,979,244
Mar 6, 2026	33.67	34.89	33.64	34.84	34.84	2.99%	1,696,989
Mar 5, 2026	34.00	34.37	33.66	33.83	33.83	1.26%	1,607,650
Mar 4, 2026	33.57	33.90	32.91	33.41	33.41	-0.48%	2,133,519
Mar 3, 2026	35.92	36.44	33.50	33.57	33.57	-6.57%	3,674,757
Mar 2, 2026	37.52	37.88	35.93	35.93	35.93	-6.26%	3,493,003
Feb 27, 2026	37.70	38.49	37.51	38.33	38.33	1.73%	2,035,058
Feb 26, 2026	37.78	38.05	37.50	37.68	37.68	-0.13%	1,490,797
Feb 25, 2026	37.92	38.04	37.51	37.73	37.73	-0.34%	1,683,987
Feb 24, 2026	38.78	39.00	37.50	37.86	37.86	-1.46%	1,900,642
Feb 13, 2026	38.78	39.30	38.42	38.42	38.42	-1.71%	2,227,063
Feb 12, 2026	38.79	39.30	38.43	39.09	39.09	0.36%	2,291,269
Feb 11, 2026	39.46	39.50	38.60	38.95	38.95	-1.52%	3,585,454
Feb 10, 2026	38.78	39.92	38.22	39.55	39.55	2.73%	5,852,070
Feb 9, 2026	37.80	38.79	37.32	38.50	38.50	4.17%	3,338,697
Feb 6, 2026	36.53	37.49	36.30	36.96	36.96	0.33%	1,643,375
Feb 5, 2026	36.45	37.35	36.38	36.84	36.84	-0.08%	1,776,825
Feb 4, 2026	38.20	38.27	36.00	36.87	36.87	-3.88%	3,517,266
Feb 3, 2026	37.30	38.37	37.27	38.36	38.36	3.20%	2,475,811
Feb 2, 2026	37.22	38.28	37.14	37.17	37.17	-1.14%	2,397,170
Jan 30, 2026	37.85	38.43	36.99	37.60	37.60	-2.67%	3,359,190
Jan 29, 2026	37.60	39.95	37.13	38.63	38.63	2.74%	5,302,082
Jan 28, 2026	38.73	39.42	37.47	37.60	37.60	-2.92%	3,140,348
Jan 27, 2026	38.89	39.55	38.00	38.73	38.73	-0.77%	3,101,147
Jan 26, 2026	39.90	40.28	38.15	39.03	39.03	-2.38%	4,201,648
Jan 23, 2026	39.15	40.28	38.77	39.98	39.98	1.60%	4,905,810
Jan 22, 2026	39.10	39.50	38.42	39.35	39.35	0.03%	3,574,373
Jan 21, 2026	38.50	39.69	38.46	39.34	39.34	2.29%	4,910,939
Jan 20, 2026	38.80	39.15	37.77	38.46	38.46	-0.39%	3,872,268
Jan 19, 2026	39.31	39.55	38.60	38.61	38.61	-4.15%	4,811,865
Jan 16, 2026	39.88	40.28	38.50	40.28	40.28	0.88%	6,709,992
Jan 15, 2026	41.82	42.75	39.36	39.93	39.93	-7.12%	8,743,205
Jan 14, 2026	41.20	44.50	41.13	42.99	42.99	2.97%	12,181,630
Jan 13, 2026	42.77	44.33	40.50	41.75	41.75	-3.24%	9,722,011
Jan 12, 2026	39.73	45.71	39.73	43.15	43.15	8.64%	13,945,100
Jan 9, 2026	39.05	42.15	39.05	39.72	39.72	-1.93%	10,515,804
Jan 8, 2026	38.93	41.11	37.73	40.50	40.50	2.53%	11,642,497
Jan 7, 2026	37.19	39.88	37.02	39.50	39.50	4.17%	11,500,780
Jan 6, 2026	37.60	37.97	36.90	37.92	37.92	-2.72%	9,101,532
Jan 5, 2026	36.00	40.00	35.55	38.98	38.98	3.12%	15,899,630
Dec 31, 2025	31.60	37.80	31.60	37.80	37.80	20.00%	12,063,730
Dec 30, 2025	31.90	31.90	31.33	31.50	31.50	-0.51%	848,333
Dec 29, 2025	31.97	31.97	31.47	31.66	31.66	-0.03%	668,835
Dec 26, 2025	31.84	31.98	31.48	31.67	31.67	-0.57%	849,875
Dec 25, 2025	31.77	32.03	31.55	31.85	31.85	0.70%	964,580
Dec 24, 2025	30.90	31.67	30.81	31.63	31.63	2.36%	861,875
Dec 23, 2025	31.46	31.55	30.80	30.90	30.90	-2.00%	781,100
Dec 22, 2025	31.42	31.82	31.42	31.53	31.53	0.32%	711,005
Dec 19, 2025	31.20	31.76	31.14	31.43	31.43	0.74%	846,175
Dec 18, 2025	30.79	31.42	30.47	31.20	31.20	1.17%	1,120,233
Dec 17, 2025	30.67	30.85	30.08	30.84	30.84	0.55%	1,080,140
Dec 16, 2025	30.91	31.13	30.23	30.67	30.67	-1.06%	981,291
Dec 15, 2025	30.81	31.45	30.70	31.00	31.00	-0.58%	780,760
Dec 12, 2025	31.45	31.64	31.15	31.18	31.18	-0.76%	837,550
Dec 11, 2025	32.39	32.43	31.42	31.42	31.42	-2.69%	1,117,715
Dec 10, 2025	32.59	32.59	32.03	32.29	32.29	-1.10%	722,906
Dec 9, 2025	32.93	33.27	32.56	32.65	32.65	-1.00%	756,604
Dec 8, 2025	32.60	33.24	32.44	32.98	32.98	1.29%	1,113,803
Dec 5, 2025	32.25	32.62	31.80	32.56	32.56	0.96%	1,188,974
Dec 4, 2025	32.78	32.94	32.10	32.25	32.25	-1.59%	940,465
Dec 3, 2025	33.53	33.72	32.66	32.77	32.77	-2.50%	1,194,990
Dec 2, 2025	34.19	34.23	33.56	33.61	33.61	-1.90%	950,826
Dec 1, 2025	34.09	34.40	33.88	34.26	34.26	0.50%	1,019,077
Nov 28, 2025	33.93	34.31	33.75	34.09	34.09	0.09%	810,315
Nov 27, 2025	34.07	34.45	33.53	34.06	34.06	0.44%	1,144,657