SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	45.10	45.10	42.28	43.28	-	-1.32%	406,666
May 27, 2026	43.99	47.02	43.00	43.86	43.86	-2.32%	23,230,850
May 26, 2026	45.00	45.87	40.40	44.90	44.90	-1.10%	28,599,600
May 25, 2026	47.50	48.69	43.21	45.40	45.40	-7.63%	35,553,220
May 22, 2026	45.10	50.20	43.99	49.15	49.15	13.48%	33,794,360
May 21, 2026	43.66	48.38	43.31	43.31	43.31	7.39%	43,566,620
May 20, 2026	40.87	40.87	37.02	40.33	40.33	0.80%	26,769,550
May 19, 2026	39.61	41.00	38.00	40.01	40.01	1.45%	24,940,380
May 18, 2026	35.36	41.80	35.36	39.44	39.44	11.13%	36,790,040
May 15, 2026	36.81	37.31	34.75	35.49	35.49	-3.69%	28,277,840
May 14, 2026	34.32	37.77	33.39	36.85	36.85	5.47%	33,769,810
May 13, 2026	32.34	35.67	31.66	34.94	34.94	5.78%	30,274,960
May 12, 2026	34.04	34.56	32.41	33.03	33.03	0.09%	35,723,420
May 11, 2026	27.50	33.00	27.50	33.00	33.00	20.00%	34,424,950
May 8, 2026	26.07	29.00	25.72	27.50	27.50	4.64%	25,075,530
May 7, 2026	26.10	27.69	25.77	26.28	26.28	1.15%	18,573,050
May 6, 2026	27.02	27.77	25.89	25.98	25.98	-3.24%	18,485,010
Apr 30, 2026	25.08	27.28	24.03	26.85	26.85	4.47%	28,976,070
Apr 29, 2026	26.02	27.14	25.22	25.70	25.70	-3.71%	23,956,150
Apr 28, 2026	29.00	29.00	26.42	26.69	26.69	-6.19%	21,227,760
Apr 27, 2026	28.33	29.25	27.59	28.45	28.45	2.45%	23,752,140
Apr 24, 2026	26.48	28.79	26.33	27.77	27.77	4.56%	23,094,760
Apr 23, 2026	26.78	27.86	26.03	26.56	26.56	-3.14%	20,691,070
Apr 22, 2026	24.81	28.60	24.65	27.42	27.42	10.39%	34,934,510
Apr 21, 2026	25.50	25.65	23.27	24.84	24.84	-4.20%	26,470,230
Apr 20, 2026	26.73	27.43	25.49	25.93	25.93	3.47%	34,135,650
Apr 17, 2026	23.16	26.00	22.78	25.06	25.06	7.51%	31,353,530
Apr 16, 2026	24.11	24.20	22.70	23.31	23.31	-0.89%	19,153,440
Apr 15, 2026	23.85	24.33	23.23	23.52	23.52	-1.01%	16,532,850
Apr 14, 2026	24.02	24.58	23.17	23.76	23.76	-1.41%	19,049,050
Apr 13, 2026	25.00	25.29	23.48	24.10	24.10	-3.60%	26,608,010
Apr 10, 2026	24.45	26.28	24.11	25.00	25.00	3.91%	39,602,300
Apr 9, 2026	25.06	25.29	22.99	24.06	24.06	1.65%	42,631,410
Apr 8, 2026	21.65	23.89	21.19	23.67	23.67	11.55%	40,638,790
Apr 7, 2026	21.91	22.16	20.88	21.22	21.22	-3.94%	31,476,950
Apr 3, 2026	23.10	23.45	20.43	22.09	22.09	-6.36%	52,563,150
Apr 2, 2026	21.84	24.50	21.84	23.59	23.59	15.35%	61,313,050
Apr 1, 2026	17.21	20.45	17.21	20.45	20.45	20.01%	38,344,990
Mar 31, 2026	16.60	17.12	16.60	17.04	17.04	2.65%	5,280,368
Mar 30, 2026	16.90	16.95	16.26	16.60	16.60	-2.47%	5,210,560
Mar 27, 2026	16.34	17.05	16.30	17.02	17.02	3.34%	5,278,285
Mar 26, 2026	16.28	16.93	16.11	16.47	16.47	1.23%	4,987,960
Mar 25, 2026	15.88	16.63	15.88	16.27	16.27	2.13%	5,120,069
Mar 24, 2026	15.84	15.97	15.24	15.93	15.93	2.58%	4,806,896
Mar 23, 2026	15.14	16.35	15.07	15.53	15.53	0.65%	10,345,540
Mar 20, 2026	17.01	17.14	15.40	15.43	15.43	-9.24%	14,592,370
Mar 19, 2026	17.86	18.01	16.93	17.00	17.00	-5.61%	5,589,859
Mar 18, 2026	17.91	18.14	17.59	18.01	18.01	1.12%	3,572,495
Mar 17, 2026	18.12	18.37	17.76	17.81	17.81	-1.71%	4,594,241
Mar 16, 2026	17.80	18.20	17.70	18.12	18.12	1.63%	4,977,158