SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.50	45.05	42.38	43.85	43.85	2.74%	6,062,860
Apr 27, 2026	41.00	43.00	39.22	42.68	42.68	3.44%	6,878,346
Apr 24, 2026	39.45	41.80	37.20	41.26	41.26	4.64%	6,074,161
Apr 23, 2026	38.50	40.49	38.17	39.43	39.43	1.41%	3,644,104
Apr 22, 2026	40.07	40.50	37.83	38.88	38.88	-3.88%	4,375,454
Apr 21, 2026	43.60	44.00	40.06	40.45	40.45	-4.42%	4,089,760
Apr 20, 2026	40.18	42.42	39.72	42.32	42.32	5.38%	2,876,323
Apr 17, 2026	41.80	42.40	40.04	40.16	40.16	-3.46%	2,531,894
Apr 16, 2026	43.16	43.50	40.80	41.60	41.60	-3.61%	2,702,524
Apr 15, 2026	42.92	43.46	42.69	43.16	43.16	0.56%	1,492,074
Apr 14, 2026	43.26	43.53	42.00	42.92	42.92	-	2,742,590
Apr 13, 2026	42.50	44.19	42.00	42.92	42.92	-0.42%	3,038,828
Apr 10, 2026	42.80	43.88	42.48	43.10	43.10	1.63%	2,819,900
Apr 9, 2026	41.33	43.15	41.10	42.41	42.41	1.46%	3,258,456
Apr 8, 2026	40.90	42.50	40.50	41.80	41.80	2.20%	3,190,390
Apr 7, 2026	39.70	41.20	39.22	40.90	40.90	5.55%	4,862,882
Apr 3, 2026	38.19	39.50	37.41	38.75	38.75	1.17%	2,559,824
Apr 2, 2026	36.95	38.66	36.16	38.30	38.30	3.49%	2,738,517
Apr 1, 2026	37.27	37.80	36.53	37.01	37.01	1.31%	2,417,153
Mar 31, 2026	38.80	39.15	36.20	36.53	36.53	-5.58%	3,021,381
Mar 30, 2026	38.35	38.90	37.56	38.69	38.69	-0.41%	1,874,450
Mar 27, 2026	38.88	39.14	38.18	38.85	38.85	-0.59%	2,194,500
Mar 26, 2026	39.64	39.80	38.28	39.08	39.08	-1.31%	3,032,021
Mar 25, 2026	38.17	40.83	37.53	39.60	39.60	5.54%	6,077,043
Mar 24, 2026	35.67	37.99	35.35	37.52	37.52	5.45%	3,324,285
Mar 23, 2026	35.05	38.44	34.88	35.58	35.58	-1.28%	3,174,213
Mar 20, 2026	38.39	38.59	35.85	36.04	36.04	-5.65%	2,237,514
Mar 19, 2026	39.41	39.91	37.80	38.20	38.20	-3.39%	2,914,944
Mar 18, 2026	38.40	39.59	38.40	39.54	39.54	2.97%	2,738,842
Mar 17, 2026	39.34	39.35	38.16	38.40	38.40	-2.09%	2,651,300
Mar 16, 2026	37.13	39.25	36.93	39.22	39.22	4.36%	3,034,418
Mar 13, 2026	38.19	38.72	37.30	37.58	37.58	-1.60%	3,990,891
Mar 12, 2026	38.79	38.88	37.97	38.19	38.19	-1.85%	2,836,419
Mar 11, 2026	39.10	39.76	38.38	38.91	38.91	-0.87%	2,097,908
Mar 10, 2026	37.35	39.39	37.20	39.25	39.25	6.28%	2,544,786
Mar 9, 2026	38.39	38.45	36.02	36.93	36.93	-5.23%	2,939,133
Mar 6, 2026	38.70	39.80	38.38	38.97	38.97	0.70%	1,606,900
Mar 5, 2026	38.71	39.70	38.40	38.70	38.70	0.99%	1,976,294
Mar 4, 2026	38.00	39.10	37.45	38.32	38.32	-0.85%	2,349,842
Mar 3, 2026	40.58	40.82	38.50	38.65	38.65	-4.85%	3,096,201
Mar 2, 2026	41.84	43.89	40.36	40.62	40.62	-5.42%	3,818,814
Feb 27, 2026	43.10	44.70	42.02	42.95	42.95	2.14%	4,689,118
Feb 26, 2026	40.73	43.14	40.26	42.05	42.05	3.24%	4,806,291
Feb 25, 2026	41.00	41.50	39.51	40.73	40.73	-0.02%	5,782,728
Feb 24, 2026	36.85	41.59	36.70	40.74	40.74	11.07%	8,067,932
Feb 13, 2026	37.27	37.45	36.68	36.68	36.68	-1.53%	1,241,449
Feb 12, 2026	37.25	38.38	36.90	37.25	37.25	-	1,760,500
Feb 11, 2026	37.32	37.76	37.00	37.25	37.25	-0.21%	1,171,590
Feb 10, 2026	37.45	37.75	37.11	37.33	37.33	-0.19%	1,366,873
Feb 9, 2026	37.74	38.00	37.25	37.40	37.40	-0.27%	1,465,307
Feb 6, 2026	38.08	38.34	37.23	37.50	37.50	-1.45%	2,582,830
Feb 5, 2026	38.50	38.90	37.74	38.05	38.05	-1.93%	1,927,911
Feb 4, 2026	38.05	39.00	37.67	38.80	38.80	1.97%	3,107,342
Feb 3, 2026	37.99	38.49	37.37	38.05	38.05	0.32%	2,478,323
Feb 2, 2026	36.78	38.20	36.10	37.93	37.93	4.17%	2,937,417
Jan 30, 2026	35.80	37.32	35.80	36.41	36.41	1.28%	1,924,374
Jan 29, 2026	36.27	37.48	35.84	35.95	35.95	-0.88%	2,708,600
Jan 28, 2026	37.90	38.21	36.03	36.27	36.27	-4.78%	2,200,965
Jan 27, 2026	38.05	38.30	36.56	38.09	38.09	0.03%	2,150,299
Jan 26, 2026	38.70	39.58	38.00	38.08	38.08	-1.55%	2,174,652
Jan 23, 2026	38.50	38.99	37.88	38.68	38.68	0.44%	2,641,862
Jan 22, 2026	38.80	38.93	37.85	38.51	38.51	-1.13%	2,700,544
Jan 21, 2026	37.73	39.20	37.72	38.95	38.95	3.32%	4,192,802
Jan 20, 2026	37.30	38.90	37.10	37.70	37.70	0.08%	4,881,281
Jan 19, 2026	36.30	37.98	35.85	37.67	37.67	4.44%	4,837,098
Jan 16, 2026	34.91	36.24	34.90	36.07	36.07	3.65%	3,662,346
Jan 15, 2026	34.69	35.12	34.58	34.80	34.80	-0.03%	1,151,019
Jan 14, 2026	34.93	35.25	34.60	34.81	34.81	-0.34%	1,710,154
Jan 13, 2026	35.10	35.14	34.55	34.93	34.93	-0.20%	1,419,811
Jan 12, 2026	34.79	35.05	34.61	35.00	35.00	0.69%	1,377,575
Jan 9, 2026	34.67	34.83	34.44	34.76	34.76	0.03%	1,078,012
Jan 8, 2026	34.42	34.86	34.22	34.75	34.75	0.43%	1,279,835
Jan 7, 2026	34.79	34.79	34.38	34.60	34.60	-	1,003,529
Jan 6, 2026	34.50	34.71	34.34	34.60	34.60	0.17%	1,240,681
Jan 5, 2026	34.10	34.60	34.08	34.54	34.54	1.41%	881,284
Dec 31, 2025	34.30	34.45	33.94	34.06	34.06	-0.58%	731,835
Dec 30, 2025	34.24	34.68	34.06	34.26	34.26	-0.20%	874,441
Dec 29, 2025	34.48	34.59	34.15	34.33	34.33	-0.15%	803,836
Dec 26, 2025	35.00	35.02	34.33	34.38	34.38	-1.94%	1,336,743
Dec 25, 2025	34.80	35.08	34.66	35.06	35.06	0.52%	1,139,144
Dec 24, 2025	34.83	35.28	34.59	34.88	34.88	0.87%	1,535,446
Dec 23, 2025	34.80	35.04	34.32	34.58	34.58	-1.34%	1,482,474
Dec 22, 2025	33.99	36.31	33.99	35.05	35.05	3.12%	2,285,679
Dec 19, 2025	33.58	34.07	33.55	33.99	33.99	1.01%	880,189
Dec 18, 2025	33.56	34.08	33.30	33.65	33.65	-0.71%	1,030,767
Dec 17, 2025	32.95	34.49	32.93	33.89	33.89	3.01%	1,456,928
Dec 16, 2025	33.75	33.75	32.90	32.90	32.90	-1.88%	917,834
Dec 15, 2025	33.84	33.98	33.47	33.53	33.53	-1.27%	698,900
Dec 12, 2025	33.75	34.06	33.40	33.96	33.96	0.98%	840,453
Dec 11, 2025	33.85	34.05	33.61	33.63	33.63	-0.80%	673,264
Dec 10, 2025	33.61	34.00	33.56	33.90	33.90	0.36%	733,263
Dec 9, 2025	34.18	34.25	33.74	33.78	33.78	-0.68%	619,746
Dec 8, 2025	34.01	34.19	33.92	34.01	34.01	0.18%	805,086
Dec 5, 2025	33.61	33.96	33.10	33.95	33.95	1.01%	827,826
Dec 4, 2025	33.80	33.92	33.46	33.61	33.61	-0.36%	664,025
Dec 3, 2025	34.08	34.30	33.60	33.73	33.73	-1.00%	845,897
Dec 2, 2025	34.43	34.55	34.05	34.07	34.07	-1.39%	710,443
Dec 1, 2025	34.26	34.59	34.11	34.55	34.55	0.82%	990,783
Nov 28, 2025	34.00	34.28	33.71	34.27	34.27	0.62%	726,864
Nov 27, 2025	34.05	34.32	33.48	34.06	34.06	0.92%	1,000,378