SHE:301001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.62	28.39	26.03	27.92	27.92	4.84%	2,062,484
May 29, 2026	26.87	27.60	26.37	26.63	26.63	-1.19%	1,795,321
May 28, 2026	27.09	27.29	26.12	26.95	26.95	-0.81%	1,513,418
May 27, 2026	27.96	28.10	26.44	27.17	27.17	-2.09%	1,518,000
May 26, 2026	28.11	28.55	27.35	27.75	27.75	-2.12%	1,627,200
May 25, 2026	29.29	29.66	28.13	28.35	28.35	-1.80%	1,969,000
May 22, 2026	28.87	29.19	28.10	28.87	28.87	0.98%	1,524,693
May 21, 2026	29.99	30.30	28.31	28.59	28.59	-4.67%	1,600,900
May 20, 2026	30.54	30.55	29.77	29.99	29.99	-2.69%	1,215,100
May 19, 2026	30.69	31.27	30.28	30.82	30.82	0.29%	1,369,588
May 18, 2026	30.15	30.77	30.00	30.73	30.73	1.62%	1,148,107
May 15, 2026	30.34	30.88	30.14	30.24	30.24	-0.33%	1,415,714
May 14, 2026	30.67	30.87	30.11	30.34	30.34	-1.11%	1,124,533
May 13, 2026	30.39	30.85	30.23	30.68	30.68	0.95%	1,267,214
May 12, 2026	31.26	31.38	30.23	30.39	30.39	-2.75%	1,553,772
May 11, 2026	31.20	31.39	30.85	31.25	31.25	0.16%	1,707,300
May 8, 2026	31.09	31.50	30.90	31.20	31.20	0.16%	1,674,685
May 7, 2026	30.45	31.29	30.39	31.15	31.15	2.30%	2,066,749
May 6, 2026	30.75	30.99	30.35	30.45	30.45	0.20%	1,990,600
Apr 30, 2026	29.83	30.49	29.83	30.39	30.39	2.01%	1,562,976
Apr 29, 2026	29.27	30.10	29.00	29.79	29.79	1.26%	2,108,876
Apr 28, 2026	29.00	29.93	28.86	29.42	29.42	0.44%	2,113,550
Apr 27, 2026	28.39	29.48	28.21	29.29	29.29	2.95%	1,472,900
Apr 24, 2026	28.29	28.69	27.95	28.45	28.45	-0.11%	1,428,100
Apr 23, 2026	28.70	28.79	28.24	28.48	28.48	-1.15%	960,500
Apr 22, 2026	28.95	28.98	28.26	28.81	28.81	-0.48%	1,052,300
Apr 21, 2026	29.37	29.45	28.67	28.95	28.95	-1.66%	1,445,100
Apr 20, 2026	28.73	29.82	28.56	29.44	29.44	2.51%	1,608,100
Apr 17, 2026	28.82	29.19	28.56	28.72	28.72	-0.14%	1,266,000
Apr 16, 2026	28.68	29.04	28.01	28.76	28.76	2.06%	1,233,600
Apr 15, 2026	28.97	29.16	28.05	28.18	28.18	-1.95%	1,130,500
Apr 14, 2026	28.53	28.80	28.21	28.74	28.74	1.52%	1,466,700
Apr 13, 2026	28.24	28.45	27.86	28.31	28.31	-0.56%	1,099,100
Apr 10, 2026	28.33	28.97	28.30	28.47	28.47	0.96%	1,159,700
Apr 9, 2026	29.34	29.34	28.04	28.20	28.20	-3.95%	1,773,400
Apr 8, 2026	28.70	29.53	28.36	29.36	29.36	6.22%	1,866,900
Apr 7, 2026	26.69	27.71	26.60	27.64	27.64	3.91%	1,713,901
Apr 3, 2026	27.73	27.76	26.30	26.60	26.60	-3.59%	1,298,472
Apr 2, 2026	28.17	28.38	27.21	27.59	27.59	-2.72%	1,359,076
Apr 1, 2026	28.80	28.80	27.96	28.36	28.36	1.25%	1,155,300
Mar 31, 2026	28.49	28.85	28.01	28.01	28.01	-2.03%	1,440,900
Mar 30, 2026	27.90	28.59	27.80	28.59	28.59	0.88%	1,128,900
Mar 27, 2026	27.66	28.66	27.66	28.34	28.34	1.61%	1,692,537
Mar 26, 2026	28.94	29.10	27.71	27.89	27.89	-3.06%	1,480,377
Mar 25, 2026	28.36	29.00	28.14	28.77	28.77	2.53%	2,029,501
Mar 24, 2026	27.38	28.18	26.93	28.06	28.06	4.94%	2,127,987
Mar 23, 2026	28.01	28.43	26.50	26.74	26.74	-7.31%	2,512,392
Mar 20, 2026	30.21	30.45	28.77	28.85	28.85	-4.53%	2,018,285
Mar 19, 2026	30.92	30.96	30.04	30.22	30.22	-2.80%	954,049
Mar 18, 2026	30.67	31.20	30.31	31.09	31.09	2.40%	1,366,400