SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.00	37.50	35.84	36.17	36.17	-3.37%	11,323,294
May 21, 2026	37.09	39.15	36.51	37.43	37.43	-0.08%	16,248,200
May 20, 2026	38.81	38.81	36.81	37.46	37.46	-4.44%	12,545,318
May 19, 2026	39.21	40.50	38.58	39.20	39.20	-1.78%	14,625,172
May 18, 2026	36.99	40.21	36.90	39.91	39.91	2.81%	21,482,100
May 15, 2026	35.19	40.28	35.10	38.82	38.82	7.62%	23,984,599
May 14, 2026	36.60	38.75	35.33	36.07	36.07	-2.14%	20,194,038
May 13, 2026	35.19	36.86	35.00	36.86	36.86	2.87%	16,588,208
May 12, 2026	35.13	36.45	35.01	35.83	35.83	0.99%	17,125,808
May 11, 2026	34.96	36.30	34.81	35.48	35.48	-1.06%	20,526,780
May 8, 2026	33.57	38.86	33.57	35.86	35.86	8.73%	30,123,335
May 7, 2026	27.69	32.98	27.42	32.98	32.98	20.01%	10,231,334
May 6, 2026	27.88	28.03	27.39	27.48	27.48	0.44%	3,967,052
Apr 30, 2026	27.32	27.81	27.13	27.36	27.36	-0.15%	3,925,035
Apr 29, 2026	27.10	27.74	26.91	27.40	27.40	1.93%	4,170,018
Apr 28, 2026	28.90	28.95	26.74	26.88	26.88	-8.42%	7,399,843
Apr 27, 2026	29.10	29.55	28.49	29.35	29.35	1.56%	2,879,140
Apr 24, 2026	29.25	29.30	28.70	28.90	28.90	-1.20%	2,373,819
Apr 23, 2026	29.90	30.10	29.02	29.25	29.25	-2.66%	3,457,314
Apr 22, 2026	29.81	30.08	29.51	30.05	30.05	-0.10%	2,772,783
Apr 21, 2026	30.20	30.40	29.85	30.08	30.08	-0.79%	3,052,546
Apr 20, 2026	30.63	30.65	30.15	30.32	30.32	-0.56%	2,770,791
Apr 17, 2026	29.91	30.69	29.66	30.49	30.49	1.50%	3,827,007
Apr 16, 2026	29.93	30.97	29.87	30.04	30.04	1.62%	3,101,000
Apr 15, 2026	30.03	30.30	29.53	29.56	29.56	-0.97%	2,608,763
Apr 14, 2026	29.95	30.11	29.48	29.85	29.85	0.64%	2,382,638
Apr 13, 2026	29.75	29.78	29.40	29.66	29.66	-0.20%	2,836,966
Apr 10, 2026	29.59	30.39	29.55	29.72	29.72	1.12%	3,698,005
Apr 9, 2026	29.51	29.71	29.18	29.39	29.39	-1.74%	3,436,696
Apr 8, 2026	28.79	29.92	28.56	29.91	29.91	6.94%	5,733,818
Apr 7, 2026	27.84	28.30	27.66	27.97	27.97	0.61%	2,418,400
Apr 3, 2026	28.65	28.65	27.66	27.80	27.80	-2.15%	2,333,140
Apr 2, 2026	29.20	29.25	28.21	28.41	28.41	-2.54%	3,574,296
Apr 1, 2026	29.19	29.55	29.01	29.15	29.15	1.71%	3,833,789
Mar 31, 2026	28.95	29.59	28.66	28.66	28.66	-0.90%	3,243,553
Mar 30, 2026	28.97	29.29	28.77	28.92	28.92	-1.23%	2,630,539
Mar 27, 2026	28.50	29.32	28.40	29.28	29.28	0.97%	2,087,039
Mar 26, 2026	29.48	29.73	28.80	29.00	29.00	-1.36%	2,718,466
Mar 25, 2026	29.38	29.92	29.10	29.40	29.40	0.93%	4,204,921
Mar 24, 2026	29.57	29.65	28.10	29.13	29.13	1.43%	4,127,859
Mar 23, 2026	29.49	30.39	28.50	28.72	28.72	-4.11%	4,889,429
Mar 20, 2026	31.18	31.40	29.93	29.95	29.95	-3.17%	3,204,790
Mar 19, 2026	31.90	31.99	30.72	30.93	30.93	-3.91%	3,524,569
Mar 18, 2026	32.66	32.67	32.01	32.19	32.19	-0.74%	2,123,520
Mar 17, 2026	33.25	33.29	32.36	32.43	32.43	-2.11%	1,746,753
Mar 16, 2026	32.80	33.15	32.51	33.13	33.13	1.07%	1,757,765
Mar 13, 2026	33.02	33.33	32.72	32.78	32.78	-1.35%	1,993,450
Mar 12, 2026	34.21	34.23	33.02	33.23	33.23	-2.61%	2,903,526
Mar 11, 2026	34.37	34.87	34.02	34.12	34.12	-0.67%	2,622,500
Mar 10, 2026	34.39	34.55	33.96	34.35	34.35	1.93%	2,929,738