SHE:301163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.86	28.86	26.65	26.66	-	-2.56%	668,645
May 28, 2026	27.19	27.57	26.48	27.36	27.36	0.37%	1,278,800
May 27, 2026	28.08	28.08	26.90	27.26	27.26	-2.95%	1,842,100
May 26, 2026	28.51	28.99	27.88	28.09	28.09	-1.04%	1,622,800
May 25, 2026	29.59	30.08	28.12	28.51	28.39	-4.14%	1,898,255
May 22, 2026	28.86	29.80	28.33	29.74	29.61	3.88%	1,815,668
May 21, 2026	30.30	30.48	28.52	28.63	28.50	-5.42%	1,759,500
May 20, 2026	30.51	30.51	29.50	30.27	30.14	-0.82%	1,631,300
May 19, 2026	30.88	31.33	30.08	30.52	30.39	-1.17%	1,932,812
May 18, 2026	30.91	30.99	30.28	30.88	30.74	0.65%	1,604,579
May 15, 2026	30.86	31.23	30.47	30.68	30.55	0.20%	1,874,700
May 14, 2026	30.90	31.24	30.53	30.62	30.49	-0.97%	2,353,600
May 13, 2026	31.85	32.00	30.68	30.92	30.78	-3.71%	3,436,832
May 12, 2026	33.49	33.49	31.91	32.11	31.97	-4.58%	3,070,015
May 11, 2026	32.75	33.99	32.03	33.65	33.50	2.47%	4,100,453
May 8, 2026	31.74	32.88	31.38	32.84	32.70	4.02%	2,994,180
May 7, 2026	31.45	31.76	31.04	31.57	31.43	1.51%	1,933,200
May 6, 2026	30.90	32.00	30.81	31.10	30.96	0.65%	2,609,381
Apr 30, 2026	30.70	31.11	30.46	30.90	30.76	1.31%	1,891,700
Apr 29, 2026	30.13	30.79	30.10	30.50	30.37	0.79%	2,057,900
Apr 28, 2026	30.40	30.93	30.00	30.26	30.13	-0.88%	2,031,300
Apr 27, 2026	29.81	30.59	29.67	30.53	30.40	2.38%	2,534,400
Apr 24, 2026	29.89	30.14	28.75	29.82	29.69	-0.33%	2,917,638
Apr 23, 2026	30.45	31.20	29.70	29.92	29.79	-6.24%	4,181,600
Apr 22, 2026	31.36	32.03	31.10	31.91	31.77	1.82%	2,041,300
Apr 21, 2026	31.34	31.90	31.13	31.34	31.20	-0.70%	2,024,000
Apr 20, 2026	30.85	31.63	30.77	31.56	31.42	1.54%	2,447,513
Apr 17, 2026	30.00	31.22	30.00	31.08	30.94	3.08%	2,618,800
Apr 16, 2026	29.00	30.28	28.71	30.15	30.02	3.97%	2,581,299
Apr 15, 2026	28.92	29.82	28.92	29.00	28.87	0.62%	2,293,900
Apr 14, 2026	29.69	29.82	28.26	28.82	28.69	-1.37%	2,790,800
Apr 13, 2026	29.74	29.86	28.77	29.22	29.09	-1.68%	2,197,400
Apr 10, 2026	29.60	30.07	29.50	29.72	29.59	1.02%	1,231,100
Apr 9, 2026	30.00	30.10	29.27	29.42	29.29	-1.93%	1,181,200
Apr 8, 2026	29.10	30.00	29.10	30.00	29.87	4.68%	2,125,900
Apr 7, 2026	27.74	28.88	27.43	28.66	28.53	4.14%	1,988,400
Apr 3, 2026	29.01	29.01	27.34	27.52	27.40	-4.61%	1,554,334
Apr 2, 2026	29.50	29.65	28.50	28.85	28.72	-2.20%	1,495,600
Apr 1, 2026	29.50	29.88	29.15	29.50	29.37	2.22%	1,777,900
Mar 31, 2026	29.55	29.90	28.75	28.86	28.73	-2.34%	2,171,700
Mar 30, 2026	28.84	29.60	28.39	29.55	29.42	1.76%	2,306,634
Mar 27, 2026	28.01	29.20	27.52	29.04	28.91	3.27%	3,139,300
Mar 26, 2026	29.10	29.59	27.92	28.12	28.00	-4.35%	2,121,079
Mar 25, 2026	28.55	29.68	28.55	29.40	29.27	2.98%	2,733,079
Mar 24, 2026	28.00	28.80	26.90	28.55	28.42	5.00%	3,301,114
Mar 23, 2026	29.40	29.40	26.71	27.19	27.07	-7.89%	3,840,807
Mar 20, 2026	30.65	31.31	29.51	29.52	29.39	-3.53%	3,728,300
Mar 19, 2026	31.81	32.20	30.41	30.60	30.47	-4.29%	3,175,956
Mar 18, 2026	32.00	33.20	31.74	31.97	31.83	0.72%	3,627,086
Mar 17, 2026	33.09	33.27	31.74	31.74	31.60	-4.20%	5,603,231