SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.08	17.11	16.59	17.07	17.07	1.97%	1,355,428
May 27, 2026	16.97	17.19	16.51	16.74	16.74	-2.39%	1,565,600
May 26, 2026	17.51	17.51	17.00	17.15	17.15	-1.89%	1,302,200
May 25, 2026	18.00	18.15	17.29	17.48	17.48	-2.73%	1,441,400
May 22, 2026	17.51	18.07	17.18	17.97	17.97	3.99%	1,754,800
May 21, 2026	18.43	18.54	17.18	17.28	17.28	-5.88%	2,525,085
May 20, 2026	18.80	18.98	18.20	18.36	18.36	-0.81%	1,815,200
May 19, 2026	18.68	19.15	18.33	18.51	18.51	-0.48%	1,945,100
May 18, 2026	18.40	18.88	18.09	18.60	18.60	1.58%	2,058,200
May 15, 2026	18.13	19.10	18.13	18.31	18.31	0.99%	3,012,616
May 14, 2026	18.30	18.44	17.99	18.13	18.13	-0.33%	1,347,237
May 13, 2026	18.20	18.32	18.02	18.19	18.19	0.28%	1,405,415
May 12, 2026	18.90	19.03	18.08	18.14	18.14	-4.07%	2,231,200
May 11, 2026	18.75	18.97	18.75	18.91	18.91	0.37%	1,461,585
May 8, 2026	18.61	18.90	18.54	18.84	18.84	1.02%	1,336,899
May 7, 2026	18.86	18.92	18.59	18.65	18.65	-0.90%	1,393,100
May 6, 2026	18.81	18.97	18.64	18.82	18.82	0.37%	2,110,800
Apr 30, 2026	18.89	18.99	18.63	18.75	18.75	-0.53%	1,953,900
Apr 29, 2026	19.06	19.23	18.67	18.85	18.85	-1.10%	3,448,966
Apr 28, 2026	20.21	20.28	19.01	19.06	19.06	1.71%	5,279,300
Apr 27, 2026	18.59	18.81	18.16	18.74	18.74	1.13%	1,907,157
Apr 24, 2026	18.23	18.63	18.10	18.53	18.53	1.09%	1,498,821
Apr 23, 2026	18.86	18.95	18.00	18.33	18.33	-2.55%	1,915,200
Apr 22, 2026	18.82	18.90	18.62	18.81	18.81	-0.32%	768,900
Apr 21, 2026	18.89	18.96	18.70	18.87	18.87	-	926,700
Apr 20, 2026	18.90	18.90	18.63	18.87	18.87	0.69%	910,400
Apr 17, 2026	18.50	18.83	18.50	18.74	18.74	0.81%	1,136,700
Apr 16, 2026	18.34	18.70	18.06	18.59	18.59	1.86%	1,364,115
Apr 15, 2026	18.47	18.56	18.15	18.25	18.25	-1.08%	1,190,030
Apr 14, 2026	18.60	18.60	18.18	18.45	18.45	-0.05%	1,182,200
Apr 13, 2026	18.83	18.83	18.22	18.46	18.46	-1.12%	1,304,000
Apr 10, 2026	18.65	18.88	18.62	18.67	18.67	0.48%	841,000
Apr 9, 2026	18.86	18.95	18.43	18.58	18.58	-2.00%	1,002,100
Apr 8, 2026	18.63	19.00	18.30	18.96	18.96	3.83%	1,516,800
Apr 7, 2026	18.01	18.28	17.70	18.26	18.26	3.22%	1,506,079
Apr 3, 2026	18.34	18.34	17.61	17.69	17.69	-3.07%	1,165,400
Apr 2, 2026	18.70	18.85	18.06	18.25	18.25	-1.88%	1,433,300
Apr 1, 2026	18.58	18.80	18.38	18.60	18.60	0.81%	1,089,100
Mar 31, 2026	18.95	19.07	18.40	18.45	18.45	-2.28%	1,366,900
Mar 30, 2026	18.43	18.88	18.43	18.88	18.88	0.43%	1,180,106
Mar 27, 2026	18.11	18.94	18.06	18.80	18.80	2.29%	1,950,300
Mar 26, 2026	18.85	18.86	18.25	18.38	18.38	-1.13%	1,137,867
Mar 25, 2026	18.48	18.85	18.48	18.59	18.59	0.70%	1,419,200
Mar 24, 2026	18.22	18.50	17.84	18.46	18.46	3.24%	1,766,800
Mar 23, 2026	18.78	18.86	17.70	17.88	17.88	-4.89%	3,021,221
Mar 20, 2026	20.06	20.15	18.80	18.80	18.80	-5.86%	2,911,579
Mar 19, 2026	20.38	20.95	19.88	19.97	19.97	-2.82%	2,230,700
Mar 18, 2026	20.50	20.61	20.17	20.55	20.55	0.83%	1,401,899
Mar 17, 2026	21.20	21.52	20.30	20.38	20.38	-3.32%	1,723,864
Mar 16, 2026	21.02	21.29	20.89	21.08	21.08	0.05%	1,508,200