SHE:301155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.32	66.32	62.01	62.17	62.17	-6.27%	5,941,320
May 28, 2026	64.93	68.00	64.33	66.33	66.33	2.17%	5,613,876
May 27, 2026	66.36	69.00	64.33	64.92	64.92	-2.38%	4,636,300
May 26, 2026	68.08	68.50	65.37	66.50	66.50	-2.64%	5,072,683
May 25, 2026	71.00	71.00	67.69	68.30	68.30	-3.12%	5,233,980
May 22, 2026	65.00	71.50	64.68	70.50	70.50	8.28%	9,459,614
May 21, 2026	68.60	68.60	65.05	65.11	65.11	-5.36%	5,900,557
May 20, 2026	69.08	70.70	67.60	68.80	68.80	-1.55%	5,885,342
May 19, 2026	69.90	70.68	68.61	69.88	69.88	-1.13%	6,251,022
May 18, 2026	66.60	71.88	65.50	70.68	70.68	5.18%	10,075,870
May 15, 2026	67.00	69.63	66.12	67.20	67.20	0.34%	7,641,343
May 14, 2026	69.50	70.90	66.90	66.97	66.97	-4.68%	9,566,770
May 13, 2026	61.59	72.00	61.36	70.26	70.26	13.86%	14,751,000
May 12, 2026	61.51	62.90	60.91	61.71	61.71	-0.32%	3,604,470
May 11, 2026	60.51	63.30	60.51	61.91	61.91	2.33%	5,398,275
May 8, 2026	61.00	61.01	59.69	60.50	60.50	-0.92%	3,489,801
May 7, 2026	62.41	62.60	60.85	61.06	61.06	-1.85%	4,471,330
May 6, 2026	62.50	63.59	61.98	62.21	62.21	-0.53%	5,260,395
Apr 30, 2026	61.61	62.87	60.81	62.54	62.54	1.33%	4,468,488
Apr 29, 2026	56.32	63.90	54.80	61.72	61.72	1.75%	10,768,450
Apr 28, 2026	63.45	63.45	60.25	60.66	60.66	-4.44%	6,002,036
Apr 27, 2026	63.13	64.20	62.50	63.48	63.48	-0.36%	2,766,720
Apr 24, 2026	64.11	65.57	63.38	63.71	63.71	-1.07%	3,429,871
Apr 23, 2026	64.98	65.55	63.29	64.40	64.40	-1.01%	5,063,126
Apr 22, 2026	65.55	66.30	64.60	65.06	65.06	-1.56%	6,422,111
Apr 21, 2026	67.00	67.45	65.51	66.09	66.09	-1.31%	4,122,215
Apr 20, 2026	66.40	67.29	65.12	66.97	66.97	0.37%	4,379,638
Apr 17, 2026	65.68	67.25	65.68	66.72	66.72	1.23%	5,270,436
Apr 16, 2026	66.25	66.93	65.57	65.91	65.91	-0.54%	5,477,986
Apr 15, 2026	66.49	67.39	66.00	66.27	66.27	0.08%	3,972,645
Apr 14, 2026	65.60	66.47	64.59	66.22	66.22	1.36%	4,099,940
Apr 13, 2026	65.50	66.87	65.01	65.33	65.33	-1.11%	4,754,845
Apr 10, 2026	65.80	67.16	65.65	66.06	66.06	1.33%	4,146,428
Apr 9, 2026	66.62	66.62	64.74	65.19	65.19	-2.64%	4,716,031
Apr 8, 2026	66.40	67.84	66.28	66.96	66.96	2.54%	5,329,285
Apr 7, 2026	64.01	65.58	63.66	65.30	65.30	2.02%	3,567,245
Apr 3, 2026	65.98	65.98	63.11	64.01	64.01	-1.96%	4,369,642
Apr 2, 2026	68.10	69.70	64.90	65.29	65.29	-4.69%	6,201,272
Apr 1, 2026	68.98	69.26	67.60	68.50	68.50	0.82%	5,309,096
Mar 31, 2026	72.43	72.75	66.99	67.94	67.94	-6.22%	8,544,685
Mar 30, 2026	74.16	76.26	72.01	72.45	72.45	-4.18%	7,192,979
Mar 27, 2026	79.00	79.49	74.11	75.61	75.61	-7.23%	9,040,734
Mar 26, 2026	85.40	85.99	79.77	81.50	81.50	-5.67%	6,171,513
Mar 25, 2026	86.00	87.88	84.00	86.40	86.40	-0.76%	4,945,297
Mar 24, 2026	86.03	87.40	81.80	87.06	87.06	0.21%	6,411,077
Mar 23, 2026	84.00	90.99	83.40	86.88	86.88	1.71%	7,865,362
Mar 20, 2026	83.68	88.44	83.01	85.42	85.42	3.34%	7,221,303
Mar 19, 2026	82.85	85.47	81.80	82.66	82.66	-2.35%	4,244,368
Mar 18, 2026	84.93	87.13	82.01	84.65	84.65	0.59%	7,148,269
Mar 17, 2026	83.22	87.74	83.06	84.15	84.15	-1.56%	7,374,337