SHE:301388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.29	32.26	31.18	31.95	31.95	1.65%	1,310,190
Apr 28, 2026	32.09	32.09	31.23	31.43	31.43	-2.27%	1,477,692
Apr 27, 2026	31.70	32.19	31.12	32.16	32.16	1.93%	1,742,198
Apr 24, 2026	31.49	31.83	30.95	31.55	31.55	-0.41%	1,773,500
Apr 23, 2026	31.79	32.45	31.32	31.68	31.68	-0.60%	2,109,305
Apr 22, 2026	32.02	32.15	31.61	31.87	31.87	-0.96%	1,367,300
Apr 21, 2026	32.51	32.51	31.50	32.18	32.18	-0.40%	1,629,200
Apr 20, 2026	32.20	32.39	31.89	32.31	32.31	0.37%	1,695,000
Apr 17, 2026	32.66	33.00	31.80	32.19	32.19	-1.41%	1,831,392
Apr 16, 2026	32.20	32.78	31.60	32.65	32.65	1.40%	2,453,984
Apr 15, 2026	32.53	32.96	31.82	32.20	32.20	0.75%	3,114,487
Apr 14, 2026	31.82	32.14	31.66	31.96	31.96	0.53%	1,877,354
Apr 13, 2026	31.69	31.85	31.23	31.79	31.79	0.60%	1,256,295
Apr 10, 2026	31.78	32.15	31.50	31.60	31.60	-0.06%	1,595,298
Apr 9, 2026	31.92	32.38	31.35	31.62	31.62	-1.13%	1,534,259
Apr 8, 2026	31.27	32.11	31.21	31.98	31.98	4.00%	1,835,800
Apr 7, 2026	30.30	31.09	30.15	30.75	30.75	2.19%	1,915,722
Apr 3, 2026	31.08	31.68	29.86	30.09	30.09	-3.50%	2,040,900
Apr 2, 2026	32.43	32.55	30.90	31.18	31.18	-3.23%	2,252,100
Apr 1, 2026	32.63	32.73	31.91	32.22	32.22	0.59%	1,724,672
Mar 31, 2026	33.34	33.51	31.92	32.03	32.03	-4.02%	2,231,909
Mar 30, 2026	32.93	33.79	32.66	33.37	33.37	0.15%	1,997,365
Mar 27, 2026	31.92	33.58	31.80	33.32	33.32	2.24%	2,458,092
Mar 26, 2026	34.36	34.49	32.25	32.59	32.59	-5.15%	2,965,351
Mar 25, 2026	34.10	35.20	33.90	34.36	34.36	0.41%	2,959,655
Mar 24, 2026	33.45	34.23	32.56	34.22	34.22	4.68%	3,266,518
Mar 23, 2026	34.11	35.09	32.30	32.69	32.69	-8.61%	4,246,358
Mar 20, 2026	35.37	36.68	35.00	35.77	35.77	1.13%	3,629,570
Mar 19, 2026	35.45	36.62	34.90	35.37	35.37	-2.18%	3,467,005
Mar 18, 2026	35.85	36.89	35.70	36.16	36.16	1.01%	3,285,327
Mar 17, 2026	37.60	38.32	35.53	35.80	35.80	-4.79%	4,921,479
Mar 16, 2026	38.69	39.01	36.67	37.60	37.60	-4.54%	5,386,279
Mar 13, 2026	42.40	43.00	39.36	39.39	39.39	-9.41%	8,790,343
Mar 12, 2026	40.60	43.77	39.67	43.48	43.48	3.52%	12,211,122
Mar 11, 2026	38.77	42.06	38.01	42.00	42.00	6.73%	12,761,129
Mar 10, 2026	39.75	40.68	39.05	39.35	39.35	-1.99%	8,820,703
Mar 9, 2026	35.38	41.26	35.38	40.15	40.15	2.16%	11,966,740
Mar 6, 2026	38.06	41.68	37.99	39.30	39.30	4.08%	12,936,440
Mar 5, 2026	37.98	41.33	37.43	37.76	37.76	-0.63%	13,033,107
Mar 4, 2026	35.00	38.36	34.90	38.00	38.00	5.50%	9,706,365
Mar 3, 2026	35.56	37.50	35.00	36.02	36.02	0.90%	7,924,636
Mar 2, 2026	36.49	37.20	35.30	35.70	35.70	-4.37%	4,843,997
Feb 27, 2026	36.70	37.58	36.17	37.33	37.33	0.65%	5,122,300
Feb 26, 2026	35.27	37.75	35.00	37.09	37.09	5.22%	7,057,922
Feb 25, 2026	35.60	35.77	34.95	35.25	35.25	-0.76%	2,449,498
Feb 24, 2026	34.21	35.70	34.21	35.52	35.52	4.90%	3,752,904
Feb 13, 2026	34.90	34.90	33.86	33.86	33.86	-1.60%	2,623,600
Feb 12, 2026	34.36	35.03	33.63	34.41	34.41	1.21%	3,760,596
Feb 11, 2026	34.68	34.92	33.91	34.00	34.00	-2.30%	3,278,745
Feb 10, 2026	34.99	35.35	34.38	34.80	34.80	-3.33%	4,287,952
Feb 9, 2026	35.22	36.26	34.82	36.00	36.00	2.24%	5,375,204
Feb 6, 2026	34.20	35.99	33.89	35.21	35.21	2.06%	5,766,915
Feb 5, 2026	34.70	35.39	34.42	34.50	34.50	-2.62%	4,696,614
Feb 4, 2026	34.40	36.29	34.15	35.43	35.43	2.87%	7,322,441
Feb 3, 2026	34.14	34.62	33.88	34.44	34.44	0.26%	4,762,380
Feb 2, 2026	33.64	35.17	33.20	34.35	34.35	3.81%	5,315,105
Jan 30, 2026	32.42	33.28	32.33	33.09	33.09	1.72%	1,865,462
Jan 29, 2026	33.30	33.82	32.42	32.53	32.53	-2.31%	2,264,100
Jan 28, 2026	33.92	34.40	33.00	33.30	33.30	-1.62%	2,010,278
Jan 27, 2026	33.98	34.37	32.83	33.85	33.85	-0.18%	2,614,200
Jan 26, 2026	34.50	34.83	33.60	33.91	33.91	-2.70%	3,729,418
Jan 23, 2026	33.78	34.87	33.70	34.85	34.85	3.17%	5,069,005
Jan 22, 2026	34.30	34.38	33.56	33.78	33.78	-1.52%	2,497,377
Jan 21, 2026	33.84	34.30	33.17	34.30	34.30	0.23%	3,842,490
Jan 20, 2026	34.17	34.49	33.65	34.22	34.22	-1.04%	4,571,523
Jan 19, 2026	32.64	34.87	32.51	34.58	34.58	4.60%	6,393,289
Jan 16, 2026	34.77	34.99	32.72	33.06	33.06	0.09%	5,371,753
Jan 15, 2026	33.16	33.46	32.48	33.03	33.03	-2.42%	3,713,827
Jan 14, 2026	34.26	34.45	32.90	33.85	33.85	-2.08%	7,129,671
Jan 13, 2026	33.16	36.44	32.00	34.57	34.57	4.66%	6,883,413
Jan 12, 2026	32.08	33.05	31.70	33.03	33.03	3.90%	2,924,500
Jan 9, 2026	31.60	31.89	31.35	31.79	31.79	0.60%	1,868,233
Jan 8, 2026	31.37	31.80	31.21	31.60	31.60	0.73%	2,086,000
Jan 7, 2026	31.10	31.66	30.80	31.37	31.37	1.49%	2,040,000
Jan 6, 2026	31.05	31.30	30.67	30.91	30.91	0.13%	1,493,799
Jan 5, 2026	30.44	31.03	30.22	30.87	30.87	1.61%	1,405,100
Dec 31, 2025	30.28	30.58	30.02	30.38	30.38	0.56%	1,306,701
Dec 30, 2025	30.73	30.75	30.18	30.21	30.21	-2.17%	1,273,639
Dec 29, 2025	30.81	31.11	30.31	30.88	30.88	0.26%	1,399,704
Dec 26, 2025	31.43	31.84	30.80	30.80	30.80	-1.85%	1,486,100
Dec 25, 2025	31.30	31.48	30.91	31.38	31.38	-0.03%	1,812,665
Dec 24, 2025	29.91	31.79	29.54	31.39	31.39	5.41%	3,399,763
Dec 23, 2025	30.15	30.16	29.67	29.78	29.78	-0.83%	1,081,600
Dec 22, 2025	30.60	30.60	29.93	30.03	30.03	-1.38%	1,408,000
Dec 19, 2025	30.29	30.88	30.10	30.45	30.45	1.03%	933,300
Dec 18, 2025	30.27	30.57	30.07	30.14	30.14	-0.66%	826,900
Dec 17, 2025	30.45	30.56	29.35	30.34	30.34	-0.36%	1,690,265
Dec 16, 2025	31.08	31.08	30.30	30.45	30.45	-2.03%	1,210,865
Dec 15, 2025	31.20	31.68	30.86	31.08	31.08	-0.73%	1,433,138
Dec 12, 2025	30.52	31.64	30.43	31.31	31.31	3.10%	1,942,499
Dec 11, 2025	31.40	31.40	30.23	30.37	30.37	-2.82%	1,447,100
Dec 10, 2025	31.26	31.49	30.76	31.25	31.25	0.19%	1,106,761
Dec 9, 2025	31.35	31.85	31.14	31.19	31.19	-0.67%	1,138,800
Dec 8, 2025	31.65	31.87	31.31	31.40	31.40	-0.41%	988,598
Dec 5, 2025	30.78	31.66	30.55	31.53	31.53	2.44%	1,488,200
Dec 4, 2025	31.00	31.33	30.54	30.78	30.78	-1.06%	1,020,600
Dec 3, 2025	31.36	31.69	31.03	31.11	31.11	-0.86%	1,135,900
Dec 2, 2025	31.15	31.65	30.68	31.38	31.38	0.84%	1,454,600
Dec 1, 2025	31.48	31.58	31.06	31.12	31.12	-0.03%	1,446,000
Nov 28, 2025	31.00	31.33	30.72	31.13	31.13	0.45%	1,250,037