SHE:301235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	65.19	65.77	60.32	61.01	61.01	-7.00%	4,817,237
May 29, 2026	69.33	70.76	65.00	65.60	65.60	-7.02%	5,366,000
May 28, 2026	65.59	73.38	65.22	70.75	70.55	7.85%	5,646,695
May 27, 2026	67.00	68.41	64.64	65.60	65.41	-2.09%	4,399,149
May 26, 2026	72.39	72.94	65.38	67.00	66.81	-8.23%	6,660,251
May 25, 2026	73.08	74.50	70.40	73.01	72.80	-0.10%	5,799,135
May 22, 2026	72.00	73.32	69.30	73.08	72.87	4.21%	5,539,429
May 21, 2026	78.61	79.88	69.26	70.13	69.93	-7.28%	8,004,998
May 20, 2026	74.58	76.22	72.04	75.64	75.43	0.45%	6,770,718
May 19, 2026	73.50	75.79	70.66	75.30	75.09	2.17%	7,290,268
May 18, 2026	64.86	77.00	64.00	73.70	73.49	12.50%	10,821,540
May 15, 2026	65.43	67.50	63.50	65.51	65.32	1.90%	5,008,185
May 14, 2026	68.85	68.95	64.24	64.29	64.11	-4.74%	6,655,401
May 13, 2026	63.01	68.17	59.24	67.49	67.30	5.59%	9,170,953
May 12, 2026	63.75	68.00	63.16	63.92	63.74	-0.09%	6,637,743
May 11, 2026	60.30	65.89	58.50	63.98	63.80	8.50%	9,994,661
May 8, 2026	56.68	60.38	55.21	58.97	58.80	2.27%	5,116,721
May 7, 2026	56.91	58.00	56.48	57.66	57.50	1.18%	5,443,262
May 6, 2026	52.60	58.59	52.60	56.99	56.83	12.63%	11,780,050
Apr 30, 2026	49.66	50.93	49.21	50.60	50.46	2.18%	3,900,574
Apr 29, 2026	48.55	50.88	48.40	49.52	49.38	0.86%	3,907,958
Apr 28, 2026	50.05	50.57	48.52	49.10	48.96	-2.00%	4,247,216
Apr 27, 2026	51.50	51.50	49.61	50.10	49.96	-2.74%	5,939,670
Apr 24, 2026	53.50	53.96	51.33	51.51	51.36	-3.72%	5,559,870
Apr 23, 2026	58.00	58.52	52.30	53.50	53.35	-9.00%	10,805,200
Apr 22, 2026	52.39	61.50	51.86	58.79	58.62	11.79%	13,535,920
Apr 21, 2026	51.77	53.00	51.13	52.59	52.44	1.64%	6,113,598
Apr 20, 2026	52.16	52.16	49.60	51.74	51.59	0.02%	4,322,035
Apr 17, 2026	51.66	53.33	50.85	51.73	51.58	-0.67%	4,411,069
Apr 16, 2026	49.94	52.57	49.50	52.08	51.93	1.52%	5,738,484
Apr 15, 2026	50.18	52.56	49.69	51.30	51.15	2.09%	6,066,728
Apr 14, 2026	50.50	51.05	49.80	50.25	50.11	1.64%	4,133,236
Apr 13, 2026	49.48	51.38	49.01	49.44	49.30	0.28%	3,664,500
Apr 10, 2026	50.16	52.11	49.02	49.30	49.16	-2.55%	5,012,663
Apr 9, 2026	48.00	51.57	47.50	50.59	50.45	4.57%	5,686,700
Apr 8, 2026	47.58	48.59	46.61	48.38	48.24	6.10%	4,532,403
Apr 7, 2026	42.93	46.24	42.93	45.60	45.47	6.54%	6,440,957
Apr 3, 2026	44.05	44.29	42.52	42.80	42.68	-2.75%	2,907,021
Apr 2, 2026	46.23	46.63	43.40	44.01	43.89	-4.80%	4,392,357
Apr 1, 2026	45.88	46.68	45.50	46.23	46.10	4.15%	5,210,347
Mar 31, 2026	48.08	48.08	44.13	44.39	44.26	-7.79%	6,808,123
Mar 30, 2026	47.94	48.80	47.41	48.14	48.00	-1.65%	4,273,289
Mar 27, 2026	48.06	50.18	47.61	48.95	48.81	-0.73%	5,034,566
Mar 26, 2026	49.91	51.55	49.11	49.31	49.17	-2.45%	5,705,730
Mar 25, 2026	47.98	54.45	47.89	50.55	50.41	6.67%	9,471,060
Mar 24, 2026	45.88	47.48	45.00	47.39	47.26	5.69%	5,738,058
Mar 23, 2026	48.21	48.88	44.62	44.84	44.71	-10.50%	7,777,017
Mar 20, 2026	49.28	52.84	49.28	50.10	49.96	1.97%	7,745,256
Mar 19, 2026	48.55	50.50	48.39	49.13	48.99	-1.68%	5,476,722
Mar 18, 2026	50.25	51.29	48.62	49.97	49.83	-0.56%	5,671,719