SHE:301501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.78	37.78	33.03	33.41	-	-0.18%	265,690
Apr 28, 2026	36.50	36.62	33.22	33.47	33.47	-11.36%	3,208,535
Apr 27, 2026	37.13	37.85	36.72	37.76	37.76	1.45%	878,481
Apr 24, 2026	37.78	38.35	36.84	37.22	37.22	-1.87%	1,041,435
Apr 23, 2026	38.00	38.23	37.67	37.93	37.93	0.03%	916,641
Apr 22, 2026	38.43	38.43	37.86	37.92	37.92	-1.79%	815,507
Apr 21, 2026	38.58	38.75	38.21	38.61	38.61	0.13%	750,555
Apr 20, 2026	38.00	38.66	38.00	38.56	38.56	0.86%	927,108
Apr 17, 2026	37.87	38.29	37.55	38.23	38.23	1.14%	980,478
Apr 16, 2026	37.77	37.85	37.59	37.80	37.80	0.35%	596,699
Apr 15, 2026	37.53	37.87	37.51	37.67	37.67	-	704,695
Apr 14, 2026	37.30	37.70	37.25	37.67	37.67	1.05%	639,615
Apr 13, 2026	37.46	37.50	37.12	37.28	37.28	-0.29%	419,119
Apr 10, 2026	37.22	37.66	37.06	37.39	37.39	1.30%	737,400
Apr 9, 2026	37.50	37.79	36.86	36.91	36.91	-2.17%	839,835
Apr 8, 2026	37.45	37.79	37.20	37.73	37.73	2.75%	1,103,070
Apr 7, 2026	36.18	36.83	35.90	36.72	36.72	1.49%	660,174
Apr 3, 2026	37.27	37.27	36.18	36.18	36.18	-2.77%	576,907
Apr 2, 2026	37.38	37.85	37.04	37.21	37.21	-0.43%	800,102
Apr 1, 2026	37.58	37.60	37.04	37.37	37.37	0.73%	635,690
Mar 31, 2026	37.03	38.01	36.91	37.10	37.10	0.38%	1,276,010
Mar 30, 2026	36.60	37.06	36.38	36.96	36.96	-0.03%	696,725
Mar 27, 2026	36.36	37.07	35.89	36.97	36.97	1.62%	679,935
Mar 26, 2026	37.14	37.50	36.24	36.38	36.38	-1.76%	652,494
Mar 25, 2026	36.43	37.18	36.43	37.03	37.03	1.29%	666,045
Mar 24, 2026	36.12	36.56	35.65	36.56	36.56	3.16%	811,827
Mar 23, 2026	37.19	37.19	35.28	35.44	35.44	-6.12%	1,071,033
Mar 20, 2026	39.05	39.38	37.71	37.75	37.75	-3.28%	950,991
Mar 19, 2026	39.35	39.97	38.84	39.03	39.03	-1.34%	877,632
Mar 18, 2026	39.38	39.70	39.02	39.56	39.56	-0.25%	823,740
Mar 17, 2026	39.96	40.30	39.50	39.66	39.66	-0.25%	877,270
Mar 16, 2026	39.38	39.80	39.28	39.76	39.76	0.79%	597,423
Mar 13, 2026	39.65	40.01	39.44	39.45	39.45	-0.90%	636,943
Mar 12, 2026	40.18	40.22	39.66	39.81	39.81	-1.12%	544,214
Mar 11, 2026	40.34	40.49	40.10	40.26	40.26	-0.27%	483,513
Mar 10, 2026	40.51	40.54	40.10	40.37	40.37	0.02%	630,434
Mar 9, 2026	39.98	40.89	39.70	40.36	40.36	0.75%	939,291
Mar 6, 2026	39.39	40.08	39.26	40.06	40.06	1.42%	693,538
Mar 5, 2026	39.48	40.07	39.11	39.50	39.50	1.15%	506,876
Mar 4, 2026	39.70	40.11	39.01	39.05	39.05	-2.69%	861,638
Mar 3, 2026	41.16	41.47	39.52	40.13	40.13	-2.57%	1,088,087
Mar 2, 2026	42.03	42.08	41.16	41.19	41.19	-2.92%	1,284,012
Feb 27, 2026	42.56	42.68	42.24	42.43	42.43	-0.31%	764,500
Feb 26, 2026	42.98	42.99	42.52	42.56	42.56	-0.88%	795,087
Feb 25, 2026	42.59	43.03	42.57	42.94	42.94	0.61%	731,422
Feb 24, 2026	42.54	42.79	42.36	42.68	42.68	0.33%	744,288
Feb 13, 2026	42.63	43.15	42.50	42.54	42.54	-0.58%	812,600
Feb 12, 2026	43.41	43.60	42.52	42.79	42.79	-1.43%	1,181,657
Feb 11, 2026	43.48	43.69	43.06	43.41	43.41	-0.34%	879,027
Feb 10, 2026	44.00	44.27	43.47	43.56	43.56	-1.27%	1,686,190
Feb 9, 2026	43.80	44.50	43.69	44.12	44.12	-1.87%	3,441,180
Feb 6, 2026	42.80	46.00	42.30	44.96	44.96	6.16%	5,084,215
Feb 5, 2026	42.18	43.12	41.93	42.35	42.35	0.40%	1,061,226
Feb 4, 2026	42.00	42.30	41.81	42.18	42.18	0.12%	600,913
Feb 3, 2026	42.30	42.30	41.63	42.13	42.13	0.69%	783,700
Feb 2, 2026	42.84	42.94	41.84	41.84	41.84	-2.38%	876,390
Jan 30, 2026	42.41	43.09	42.39	42.86	42.86	0.52%	871,080
Jan 29, 2026	43.04	43.44	42.51	42.64	42.64	-1.16%	1,270,913
Jan 28, 2026	44.28	44.46	43.12	43.14	43.14	-3.01%	1,972,886
Jan 27, 2026	45.59	45.59	43.60	44.48	44.48	-2.46%	2,402,364
Jan 26, 2026	45.19	46.30	44.41	45.60	45.60	0.93%	2,932,469
Jan 23, 2026	44.98	45.25	44.57	45.18	45.18	1.30%	1,460,022
Jan 22, 2026	45.07	45.07	44.55	44.60	44.60	-1.17%	1,449,847
Jan 21, 2026	45.49	45.49	44.60	45.13	45.13	-0.38%	1,735,440
Jan 20, 2026	43.75	46.06	43.75	45.30	45.30	3.10%	3,759,116
Jan 19, 2026	43.70	44.26	43.50	43.94	43.94	0.55%	932,425
Jan 16, 2026	43.36	43.72	43.02	43.70	43.70	0.44%	1,279,514
Jan 15, 2026	44.11	44.48	43.32	43.51	43.51	-1.07%	1,424,995
Jan 14, 2026	45.00	45.00	43.80	43.98	43.98	-1.30%	2,117,987
Jan 13, 2026	44.86	45.75	44.41	44.56	44.56	-0.31%	2,205,765
Jan 12, 2026	44.16	44.85	44.11	44.70	44.70	1.13%	1,787,123
Jan 9, 2026	44.39	44.78	43.80	44.20	44.20	-0.14%	1,583,767
Jan 8, 2026	44.29	44.44	44.03	44.26	44.26	-0.18%	1,081,967
Jan 7, 2026	44.36	44.55	44.05	44.34	44.34	0.14%	1,230,240
Jan 6, 2026	44.06	44.32	43.90	44.28	44.28	0.41%	1,150,025
Jan 5, 2026	43.65	44.24	43.03	44.10	44.10	1.01%	1,012,965
Dec 31, 2025	43.60	43.80	43.30	43.66	43.66	0.37%	870,812
Dec 30, 2025	43.80	44.05	43.50	43.50	43.50	-1.25%	957,876
Dec 29, 2025	43.60	44.56	43.46	44.05	44.05	1.08%	1,187,669
Dec 26, 2025	44.16	44.48	43.45	43.58	43.58	-1.76%	1,216,779
Dec 25, 2025	43.75	44.49	43.60	44.36	44.36	0.91%	1,019,546
Dec 24, 2025	43.57	44.01	43.42	43.96	43.96	0.87%	892,152
Dec 23, 2025	44.38	44.49	43.40	43.58	43.58	-2.33%	1,572,592
Dec 22, 2025	43.36	44.94	43.12	44.62	44.62	2.81%	2,106,205
Dec 19, 2025	43.18	43.50	42.83	43.40	43.40	1.38%	1,021,661
Dec 18, 2025	42.80	43.18	42.60	42.81	42.81	-0.26%	815,459
Dec 17, 2025	42.18	43.47	42.00	42.92	42.92	1.68%	911,722
Dec 16, 2025	42.94	43.21	42.18	42.21	42.21	-1.65%	857,402
Dec 15, 2025	43.13	43.56	42.90	42.92	42.92	-0.39%	888,361
Dec 12, 2025	42.99	43.14	42.80	43.09	43.09	-0.14%	811,709
Dec 11, 2025	42.98	43.50	42.73	43.15	43.15	-0.09%	1,009,430
Dec 10, 2025	43.00	43.42	42.64	43.19	43.19	0.70%	1,121,538
Dec 9, 2025	43.40	43.43	42.88	42.89	42.89	-1.36%	1,451,681
Dec 8, 2025	43.37	43.48	43.05	43.48	43.48	0.49%	1,470,661
Dec 5, 2025	44.00	44.02	42.93	43.27	43.27	-2.37%	2,377,866
Dec 4, 2025	46.35	47.10	44.01	44.32	44.32	-6.99%	4,219,331
Dec 3, 2025	45.70	48.60	44.39	47.65	47.65	4.84%	5,937,149
Dec 2, 2025	45.00	46.66	44.39	45.45	45.45	0.75%	3,741,219
Dec 1, 2025	43.31	45.80	43.09	45.11	45.11	5.18%	3,252,613
Nov 28, 2025	42.82	42.95	42.41	42.89	42.89	0.26%	491,105