SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.21	42.70	39.83	40.89	-	2.10%	951,340
Apr 29, 2026	39.39	40.27	39.19	40.05	40.05	2.85%	1,457,680
Apr 28, 2026	39.80	39.80	38.60	38.94	38.94	-2.19%	1,222,493
Apr 27, 2026	39.56	39.85	38.83	39.81	39.81	0.58%	1,612,154
Apr 24, 2026	41.21	41.48	39.23	39.58	39.58	-6.83%	3,473,894
Apr 23, 2026	44.21	44.21	42.16	42.48	42.48	-3.96%	2,343,560
Apr 22, 2026	43.46	44.34	43.11	44.23	44.23	1.56%	2,136,460
Apr 21, 2026	44.08	44.35	43.21	43.55	43.55	-1.40%	1,903,778
Apr 20, 2026	44.77	44.78	43.60	44.17	44.17	-0.72%	2,618,306
Apr 17, 2026	42.01	44.58	42.00	44.49	44.49	5.23%	4,334,174
Apr 16, 2026	42.00	42.95	41.83	42.28	42.28	0.67%	1,709,495
Apr 15, 2026	43.00	43.00	41.91	42.00	42.00	-2.71%	2,064,431
Apr 14, 2026	43.90	43.90	42.30	43.17	43.17	-0.87%	2,957,558
Apr 13, 2026	41.43	43.61	41.31	43.55	43.55	4.36%	4,039,787
Apr 10, 2026	42.68	42.68	41.73	41.73	41.73	-3.20%	3,814,424
Apr 9, 2026	40.50	43.38	39.60	43.11	43.11	5.53%	5,642,310
Apr 8, 2026	40.38	41.90	39.93	40.85	40.85	1.06%	4,727,857
Apr 7, 2026	39.49	41.06	38.59	40.42	40.42	11.53%	5,042,751
Apr 3, 2026	37.00	37.51	36.05	36.24	36.24	-2.34%	576,049
Apr 2, 2026	37.95	38.03	36.79	37.11	37.11	-2.21%	522,480
Apr 1, 2026	37.69	38.27	37.69	37.95	37.95	1.80%	794,640
Mar 31, 2026	37.40	38.06	37.25	37.28	37.28	-0.32%	559,440
Mar 30, 2026	36.40	37.48	36.31	37.40	37.40	1.47%	588,523
Mar 27, 2026	36.31	37.05	36.22	36.86	36.86	0.38%	440,800
Mar 26, 2026	37.29	37.86	36.43	36.72	36.72	-1.48%	648,020
Mar 25, 2026	36.60	37.45	36.37	37.27	37.27	2.56%	868,502
Mar 24, 2026	35.50	36.43	35.00	36.34	36.34	3.74%	1,051,302
Mar 23, 2026	37.00	37.00	34.70	35.03	35.03	-6.56%	1,378,781
Mar 20, 2026	39.79	39.85	37.46	37.49	37.49	-5.04%	1,470,302
Mar 19, 2026	41.00	41.05	39.30	39.48	39.48	-4.15%	1,263,990
Mar 18, 2026	40.28	41.28	40.22	41.19	41.19	2.11%	1,138,070
Mar 17, 2026	40.47	41.09	40.28	40.34	40.34	-0.07%	1,203,442
Mar 16, 2026	40.16	40.48	39.90	40.37	40.37	0.32%	665,250
Mar 13, 2026	40.58	40.79	39.91	40.24	40.24	-0.84%	1,138,767
Mar 12, 2026	40.21	41.35	39.98	40.58	40.58	0.92%	1,429,614
Mar 11, 2026	40.30	40.49	40.03	40.21	40.21	-0.07%	699,760
Mar 10, 2026	39.05	40.27	39.05	40.24	40.24	3.71%	1,317,664
Mar 9, 2026	39.19	39.23	38.61	38.80	38.80	-1.62%	833,400
Mar 6, 2026	38.61	39.49	38.33	39.44	39.44	2.57%	814,236
Mar 5, 2026	38.58	39.35	38.35	38.45	38.45	0.58%	724,320
Mar 4, 2026	38.04	38.69	38.00	38.23	38.23	-0.75%	663,761
Mar 3, 2026	39.46	39.94	38.44	38.52	38.52	-1.73%	1,108,322
Mar 2, 2026	39.91	40.23	38.80	39.20	39.20	-2.85%	1,491,548
Feb 27, 2026	40.96	40.96	40.00	40.35	40.35	-1.51%	1,425,672
Feb 26, 2026	40.70	40.97	40.30	40.97	40.97	1.26%	1,167,223
Feb 25, 2026	40.60	40.69	40.25	40.46	40.46	0.27%	698,300
Feb 24, 2026	40.18	40.47	39.83	40.35	40.35	0.42%	757,831
Feb 13, 2026	40.25	40.58	39.96	40.18	40.18	-0.10%	647,160
Feb 12, 2026	40.35	40.80	40.10	40.22	40.22	-0.05%	658,280
Feb 11, 2026	40.01	40.39	39.80	40.24	40.24	0.55%	800,780
Feb 10, 2026	40.36	40.45	39.88	40.02	40.02	-0.72%	775,932
Feb 9, 2026	40.52	40.56	40.10	40.31	40.31	0.52%	853,350
Feb 6, 2026	40.17	40.42	39.51	40.10	40.10	-0.02%	896,900
Feb 5, 2026	39.72	40.98	39.59	40.11	40.11	0.85%	1,303,220
Feb 4, 2026	39.69	40.29	39.44	39.77	39.77	0.25%	904,469
Feb 3, 2026	39.57	39.80	39.36	39.67	39.67	1.28%	590,440
Feb 2, 2026	39.40	40.10	39.11	39.17	39.17	-0.58%	1,012,854
Jan 30, 2026	38.71	39.68	38.71	39.40	39.40	1.23%	973,052
Jan 29, 2026	39.75	39.75	38.64	38.92	38.92	-1.34%	1,093,241
Jan 28, 2026	40.30	40.30	39.30	39.45	39.45	-2.25%	1,022,292
Jan 27, 2026	40.48	40.60	39.00	40.36	40.36	-0.30%	1,232,245
Jan 26, 2026	41.13	41.52	40.00	40.48	40.48	-1.75%	1,712,290
Jan 23, 2026	41.30	41.30	40.66	41.20	41.20	-0.10%	1,322,017
Jan 22, 2026	40.86	41.56	40.67	41.24	41.24	0.93%	1,495,152
Jan 21, 2026	40.75	41.09	40.23	40.86	40.86	0.20%	1,313,140
Jan 20, 2026	40.33	41.07	40.33	40.78	40.78	0.92%	1,435,424
Jan 19, 2026	40.28	40.64	40.18	40.41	40.41	0.02%	1,117,680
Jan 16, 2026	40.72	40.88	40.15	40.40	40.40	-0.15%	1,777,001
Jan 15, 2026	38.88	40.75	38.80	40.46	40.46	3.56%	2,747,851
Jan 14, 2026	39.01	39.65	38.77	39.07	39.07	-0.31%	1,502,388
Jan 13, 2026	39.40	39.55	38.90	39.19	39.19	-0.53%	1,200,775
Jan 12, 2026	39.08	39.41	38.78	39.40	39.40	0.82%	1,474,983
Jan 9, 2026	39.14	39.19	38.66	39.08	39.08	-0.15%	1,638,864
Jan 8, 2026	38.18	39.90	37.88	39.14	39.14	3.03%	2,386,382
Jan 7, 2026	38.45	38.45	37.88	37.99	37.99	-0.55%	813,334
Jan 6, 2026	38.10	38.24	37.72	38.20	38.20	0.79%	872,940
Jan 5, 2026	37.41	38.12	37.41	37.90	37.90	1.09%	923,730
Dec 31, 2025	37.56	37.90	37.20	37.49	37.49	-0.45%	599,437
Dec 30, 2025	37.74	38.09	37.37	37.66	37.66	0.21%	521,200
Dec 29, 2025	37.70	37.76	37.44	37.58	37.58	-0.19%	587,969
Dec 26, 2025	38.36	38.40	37.60	37.65	37.65	-1.67%	945,100
Dec 25, 2025	38.05	38.32	37.90	38.29	38.29	0.74%	739,940
Dec 24, 2025	37.97	38.08	37.62	38.01	38.01	0.74%	572,440
Dec 23, 2025	37.70	38.12	37.60	37.73	37.73	-0.32%	590,442
Dec 22, 2025	37.98	38.30	37.60	37.85	37.85	-0.13%	506,320
Dec 19, 2025	37.64	37.95	37.62	37.90	37.90	1.12%	582,502
Dec 18, 2025	36.91	37.85	36.91	37.48	37.48	0.64%	843,705
Dec 17, 2025	37.19	37.45	36.35	37.24	37.24	0.62%	797,608
Dec 16, 2025	37.34	37.66	36.95	37.01	37.01	-1.02%	692,200
Dec 15, 2025	37.41	37.84	36.81	37.39	37.39	-0.56%	784,888
Dec 12, 2025	37.68	38.33	37.40	37.60	37.60	-0.29%	838,467
Dec 11, 2025	38.15	38.24	37.62	37.71	37.71	-1.02%	1,091,214
Dec 10, 2025	37.70	38.10	37.48	38.10	38.10	1.09%	706,338
Dec 9, 2025	37.71	37.99	37.37	37.69	37.69	-0.05%	534,064
Dec 8, 2025	37.88	38.00	37.62	37.71	37.71	0.03%	541,205
Dec 5, 2025	37.35	37.79	37.15	37.70	37.70	0.94%	419,312
Dec 4, 2025	37.51	37.82	37.25	37.35	37.35	-0.43%	420,120
Dec 3, 2025	37.68	37.77	37.31	37.51	37.51	0.03%	399,940
Dec 2, 2025	37.71	37.88	37.48	37.50	37.50	-0.56%	446,288
Dec 1, 2025	37.46	37.89	37.12	37.71	37.71	1.37%	676,923