SHE:301258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.78	27.46	26.18	27.18	27.18	3.03%	970,679
May 29, 2026	27.00	27.07	26.18	26.38	26.38	-1.82%	825,034
May 28, 2026	27.00	27.58	26.34	27.09	26.87	-0.04%	908,500
May 27, 2026	27.69	27.85	26.65	27.10	26.88	-2.13%	1,100,700
May 26, 2026	28.58	28.91	27.45	27.69	27.47	-3.11%	1,234,300
May 25, 2026	29.40	29.72	28.34	28.58	28.35	-2.52%	754,000
May 22, 2026	29.60	29.69	28.45	29.32	29.08	1.49%	996,400
May 21, 2026	29.79	30.11	28.81	28.89	28.66	-2.96%	968,700
May 20, 2026	30.15	30.23	29.32	29.77	29.53	-1.29%	772,003
May 19, 2026	30.19	30.69	29.64	30.16	29.92	-0.10%	769,500
May 18, 2026	30.44	30.60	29.92	30.19	29.94	-1.11%	749,000
May 15, 2026	30.31	30.97	30.05	30.53	30.28	0.79%	1,123,200
May 14, 2026	31.20	31.20	30.29	30.29	30.04	-1.30%	1,078,000
May 13, 2026	30.45	30.74	30.45	30.69	30.44	0.62%	707,300
May 12, 2026	31.10	31.20	30.44	30.50	30.25	-1.83%	1,154,005
May 11, 2026	30.90	31.19	30.50	31.07	30.82	0.39%	1,137,800
May 8, 2026	30.88	31.00	30.41	30.95	30.70	0.88%	1,427,200
May 7, 2026	29.91	31.02	29.87	30.68	30.43	2.68%	1,646,390
May 6, 2026	30.39	30.61	29.70	29.88	29.64	-0.40%	1,298,600
Apr 30, 2026	29.80	30.47	29.75	30.00	29.76	0.40%	901,591
Apr 29, 2026	28.89	30.37	28.71	29.88	29.64	2.79%	1,539,800
Apr 28, 2026	29.18	29.86	28.77	29.07	28.83	-0.89%	1,107,766
Apr 27, 2026	28.64	29.38	28.31	29.33	29.09	2.12%	1,549,236
Apr 24, 2026	28.22	28.94	27.82	28.72	28.49	0.77%	1,827,700
Apr 23, 2026	31.25	31.25	28.20	28.50	28.27	-11.38%	3,738,500
Apr 22, 2026	31.84	32.16	31.63	32.16	31.90	1.01%	689,764
Apr 21, 2026	32.38	32.38	31.65	31.84	31.58	-1.00%	848,613
Apr 20, 2026	31.85	32.33	31.75	32.16	31.90	0.59%	913,423
Apr 17, 2026	32.47	32.47	31.82	31.97	31.71	-1.54%	884,300
Apr 16, 2026	32.30	32.64	31.95	32.47	32.21	0.65%	892,000
Apr 15, 2026	32.23	32.48	31.94	32.26	32.00	0.50%	855,045
Apr 14, 2026	32.21	32.21	31.70	32.10	31.84	0.31%	783,300
Apr 13, 2026	32.30	32.55	31.67	32.00	31.74	-0.99%	1,095,100
Apr 10, 2026	32.36	32.68	32.03	32.32	32.06	0.97%	731,200
Apr 9, 2026	32.98	33.22	31.78	32.01	31.75	-2.97%	968,200
Apr 8, 2026	32.65	33.50	32.65	32.99	32.72	2.39%	1,097,900
Apr 7, 2026	31.25	32.53	30.94	32.22	31.96	3.97%	1,169,999
Apr 3, 2026	32.57	32.78	30.80	30.99	30.74	-4.17%	913,500
Apr 2, 2026	32.80	33.07	32.01	32.34	32.08	-1.49%	1,014,600
Apr 1, 2026	32.02	32.83	31.90	32.83	32.56	3.40%	1,194,300
Mar 31, 2026	31.94	32.62	31.74	31.75	31.49	-1.43%	961,400
Mar 30, 2026	31.54	32.28	31.52	32.21	31.95	1.29%	963,300
Mar 27, 2026	30.30	31.90	30.02	31.80	31.54	3.68%	1,105,100
Mar 26, 2026	31.00	31.77	30.53	30.67	30.42	-1.57%	915,300
Mar 25, 2026	31.24	31.80	30.92	31.16	30.91	0.23%	1,145,046
Mar 24, 2026	30.48	31.19	29.50	31.09	30.84	5.03%	2,082,250
Mar 23, 2026	32.13	32.13	29.09	29.60	29.36	-8.30%	1,679,400
Mar 20, 2026	33.45	33.83	32.21	32.28	32.02	-3.50%	1,072,951
Mar 19, 2026	33.86	34.14	33.32	33.45	33.18	-2.14%	988,100
Mar 18, 2026	33.46	34.23	33.30	34.18	33.90	2.24%	945,700