SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.67	40.05	38.95	39.37	39.37	-0.73%	1,017,176
May 18, 2026	40.45	40.45	39.10	39.66	39.66	-1.95%	1,254,135
May 15, 2026	40.80	41.38	40.16	40.45	40.45	-0.39%	908,000
May 14, 2026	41.79	41.79	40.36	40.61	40.61	-2.43%	1,271,670
May 13, 2026	41.37	42.11	41.00	41.62	41.62	0.60%	828,551
May 12, 2026	42.73	42.74	41.16	41.37	41.37	-2.57%	926,271
May 11, 2026	42.79	43.29	41.84	42.46	42.46	-0.49%	1,229,078
May 8, 2026	41.76	42.67	41.55	42.67	42.67	1.84%	976,200
May 7, 2026	42.13	42.26	41.60	41.90	41.90	0.02%	1,351,000
May 6, 2026	42.96	43.07	41.24	41.89	41.89	-2.10%	2,210,718
Apr 30, 2026	43.00	43.44	42.38	42.79	42.79	-0.02%	1,765,174
Apr 29, 2026	41.20	43.06	39.81	42.80	42.80	-5.12%	2,427,705
Apr 28, 2026	46.05	46.19	44.69	45.11	45.11	-1.93%	803,111
Apr 27, 2026	45.70	46.02	45.01	46.00	46.00	0.44%	795,100
Apr 24, 2026	45.18	46.25	44.50	45.80	45.80	1.33%	908,001
Apr 23, 2026	45.49	46.35	44.72	45.20	45.20	-1.29%	931,600
Apr 22, 2026	44.97	46.15	44.71	45.79	45.79	1.64%	961,700
Apr 21, 2026	44.57	45.08	44.35	45.05	45.05	0.85%	833,400
Apr 20, 2026	44.34	44.67	43.54	44.67	44.67	0.79%	903,800
Apr 17, 2026	44.23	44.51	43.98	44.32	44.32	0.20%	645,300
Apr 16, 2026	43.61	44.53	43.00	44.23	44.23	1.91%	842,600
Apr 15, 2026	44.39	44.39	43.27	43.40	43.40	-1.56%	766,700
Apr 14, 2026	44.49	44.50	43.50	44.09	44.09	-0.09%	823,691
Apr 13, 2026	44.38	44.42	43.69	44.13	44.13	-0.11%	910,480
Apr 10, 2026	44.43	45.42	43.90	44.18	44.18	-0.05%	1,301,399
Apr 9, 2026	43.69	44.50	43.11	44.20	44.20	0.39%	969,295
Apr 8, 2026	43.58	44.15	43.00	44.03	44.03	3.36%	1,016,870
Apr 7, 2026	41.44	42.99	41.44	42.60	42.60	2.82%	1,201,915
Apr 3, 2026	41.99	42.15	40.79	41.43	41.43	-0.81%	867,400
Apr 2, 2026	43.13	43.14	41.30	41.77	41.77	-3.38%	811,200
Apr 1, 2026	42.94	43.36	42.62	43.23	43.23	3.64%	818,800
Mar 31, 2026	42.56	43.40	41.71	41.71	41.71	-2.95%	808,700
Mar 30, 2026	42.01	43.11	41.85	42.98	42.98	0.37%	918,590
Mar 27, 2026	41.72	43.09	41.28	42.82	42.82	2.15%	811,700
Mar 26, 2026	42.97	43.35	41.46	41.92	41.92	-1.80%	907,200
Mar 25, 2026	41.98	43.56	41.78	42.69	42.69	2.01%	1,387,000
Mar 24, 2026	41.03	41.91	39.70	41.85	41.85	5.15%	1,771,900
Mar 23, 2026	42.06	42.28	39.63	39.80	39.80	-5.80%	1,784,700
Mar 20, 2026	44.50	45.00	42.17	42.25	42.25	-4.30%	1,463,984
Mar 19, 2026	46.44	46.44	43.82	44.15	44.15	-5.18%	1,501,200
Mar 18, 2026	46.71	46.71	45.41	46.56	46.56	1.50%	1,256,706
Mar 17, 2026	48.96	49.19	45.77	45.87	45.87	-6.62%	2,034,840
Mar 16, 2026	47.54	49.12	47.54	49.12	49.12	3.67%	1,868,243
Mar 13, 2026	47.61	48.47	47.00	47.38	47.38	-0.73%	1,117,366
Mar 12, 2026	48.64	49.33	47.66	47.73	47.73	-1.95%	1,471,700
Mar 11, 2026	48.67	49.34	48.52	48.68	48.68	0.62%	1,730,871
Mar 10, 2026	47.80	48.51	47.30	48.38	48.38	2.89%	1,422,100
Mar 9, 2026	47.03	48.56	46.46	47.02	47.02	-0.86%	1,650,500
Mar 6, 2026	45.89	47.74	45.53	47.43	47.43	3.29%	1,488,900
Mar 5, 2026	45.94	46.29	45.44	45.92	45.92	1.95%	1,060,126