SHE:301158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.55	24.55	21.92	21.94	-	-3.77%	2,250,183
May 26, 2026	23.45	23.45	22.31	22.80	22.80	-2.98%	4,879,200
May 25, 2026	24.80	24.80	23.18	23.50	23.50	-4.12%	5,642,700
May 22, 2026	24.55	24.85	24.13	24.51	24.51	0.04%	4,647,189
May 21, 2026	26.46	26.72	24.43	24.50	24.50	-7.93%	7,517,988
May 20, 2026	25.82	27.03	25.80	26.61	26.61	2.46%	5,951,400
May 19, 2026	26.41	26.59	25.59	25.97	25.97	-2.48%	6,154,757
May 18, 2026	27.08	27.17	26.48	26.63	26.63	-0.67%	5,207,800
May 15, 2026	27.07	27.50	26.59	26.81	26.81	-1.43%	6,608,597
May 14, 2026	27.15	27.65	26.83	27.20	27.20	0.89%	6,334,206
May 13, 2026	26.63	27.31	26.42	26.96	26.96	1.24%	5,641,353
May 12, 2026	27.36	27.60	26.45	26.63	26.63	-2.81%	5,817,438
May 11, 2026	26.77	27.80	26.73	27.40	27.40	2.85%	7,817,197
May 8, 2026	26.21	26.88	26.20	26.64	26.64	1.29%	6,573,042
May 7, 2026	26.30	26.60	25.90	26.30	26.30	-0.57%	6,349,359
May 6, 2026	26.35	26.60	26.07	26.45	26.45	-	8,399,259
Apr 30, 2026	26.70	27.68	26.36	26.45	26.45	-1.42%	9,745,719
Apr 29, 2026	25.45	27.02	25.30	26.83	26.83	3.75%	11,564,240
Apr 28, 2026	24.54	26.23	24.10	25.86	25.86	6.11%	13,852,140
Apr 27, 2026	23.76	24.43	23.76	24.37	24.37	1.54%	6,275,376
Apr 24, 2026	24.18	24.40	23.69	24.00	24.00	-0.95%	6,893,649
Apr 23, 2026	23.64	24.60	23.06	24.23	24.23	2.97%	10,343,660
Apr 22, 2026	23.62	23.77	23.03	23.53	23.53	-0.68%	5,659,204
Apr 21, 2026	22.80	23.96	22.71	23.69	23.69	3.90%	9,360,337
Apr 20, 2026	23.00	23.13	22.59	22.80	22.80	-0.70%	7,693,655
Apr 17, 2026	23.65	23.70	22.03	22.96	22.96	-6.02%	15,081,870
Apr 16, 2026	24.45	24.52	24.06	24.43	24.43	-0.33%	4,795,200
Apr 15, 2026	24.80	25.07	24.45	24.51	24.51	-1.57%	4,534,246
Apr 14, 2026	24.81	25.05	24.60	24.90	24.90	-0.72%	4,497,363
Apr 13, 2026	25.12	25.16	24.34	25.08	25.08	0.93%	5,333,000
Apr 10, 2026	24.50	25.06	24.48	24.85	24.85	1.43%	5,053,228
Apr 9, 2026	24.83	25.20	24.38	24.50	24.50	-1.45%	5,676,003
Apr 8, 2026	24.31	24.91	23.62	24.86	24.86	2.18%	7,944,514
Apr 7, 2026	23.76	24.36	23.20	24.33	24.33	3.05%	6,232,548
Apr 3, 2026	24.60	24.94	23.50	23.61	23.61	-4.99%	8,203,088
Apr 2, 2026	24.49	25.06	24.27	24.85	24.85	1.47%	8,990,900
Apr 1, 2026	24.61	24.80	24.34	24.49	24.49	0.66%	3,976,299
Mar 31, 2026	24.68	25.16	24.28	24.33	24.33	-1.90%	5,521,281
Mar 30, 2026	25.63	25.80	24.54	24.80	24.80	-1.51%	6,152,135
Mar 27, 2026	24.25	25.24	24.15	25.18	25.18	2.32%	5,657,700
Mar 26, 2026	24.77	25.10	24.41	24.61	24.61	-1.16%	5,881,997
Mar 25, 2026	24.20	25.13	24.11	24.90	24.90	1.63%	7,499,565
Mar 24, 2026	23.99	24.52	23.58	24.50	24.50	2.17%	8,502,843
Mar 23, 2026	24.56	25.23	23.89	23.98	23.98	-4.00%	11,235,780
Mar 20, 2026	26.32	26.45	24.94	24.98	24.98	-7.14%	14,816,850
Mar 19, 2026	27.50	28.02	26.58	26.90	26.90	1.74%	19,536,790
Mar 18, 2026	26.44	26.70	26.03	26.44	26.44	-0.23%	8,205,005
Mar 17, 2026	27.20	27.37	26.39	26.50	26.50	-3.57%	12,138,960
Mar 16, 2026	26.86	27.85	26.75	27.48	27.48	2.46%	12,227,360
Mar 13, 2026	27.67	28.10	26.71	26.82	26.82	-1.94%	14,506,950