SHE:301305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.56	24.66	24.05	24.50	24.50	0.29%	3,398,800
May 21, 2026	25.05	26.18	24.37	24.43	24.43	-2.98%	4,833,303
May 20, 2026	25.71	25.80	25.05	25.18	25.18	-2.85%	3,331,168
May 19, 2026	25.59	26.11	24.93	25.92	25.92	1.65%	4,903,573
May 18, 2026	25.40	25.70	25.21	25.50	25.50	-0.39%	3,230,546
May 15, 2026	26.55	26.60	25.35	25.60	25.60	-2.99%	5,172,300
May 14, 2026	26.66	26.85	26.28	26.39	26.39	-1.42%	3,632,779
May 13, 2026	25.45	26.98	25.37	26.77	26.77	5.19%	8,317,408
May 12, 2026	26.26	26.36	25.27	25.45	25.45	-3.49%	5,819,700
May 11, 2026	26.60	26.68	26.01	26.37	26.37	-1.46%	6,403,720
May 8, 2026	26.46	26.98	26.19	26.76	26.76	1.67%	4,111,633
May 7, 2026	26.55	26.75	26.07	26.32	26.32	-1.02%	5,468,873
May 6, 2026	26.68	26.98	26.26	26.59	26.59	-0.34%	5,722,264
Apr 30, 2026	26.96	27.04	26.13	26.68	26.68	-0.74%	4,893,478
Apr 29, 2026	26.56	27.30	26.35	26.88	26.88	0.71%	4,910,388
Apr 28, 2026	27.80	27.86	26.42	26.69	26.69	-4.06%	7,982,372
Apr 27, 2026	28.18	28.82	27.61	27.82	27.82	-0.93%	6,952,974
Apr 24, 2026	28.38	28.38	27.52	28.08	28.08	-1.09%	4,663,306
Apr 23, 2026	28.20	29.10	28.04	28.39	28.39	1.18%	6,229,174
Apr 22, 2026	27.63	28.37	27.59	28.06	28.06	0.68%	4,094,858
Apr 21, 2026	27.84	28.12	27.60	27.87	27.87	0.18%	4,044,200
Apr 20, 2026	27.18	28.30	26.94	27.82	27.82	1.64%	6,177,454
Apr 17, 2026	27.19	27.37	26.82	27.37	27.37	1.00%	4,665,926
Apr 16, 2026	26.95	27.33	26.74	27.10	27.10	0.37%	5,131,263
Apr 15, 2026	27.75	28.00	26.98	27.00	27.00	-2.70%	7,843,287
Apr 14, 2026	26.88	28.23	26.85	27.75	27.75	3.43%	10,910,380
Apr 13, 2026	26.13	27.25	26.05	26.83	26.83	1.98%	8,635,364
Apr 10, 2026	25.33	26.55	25.33	26.31	26.31	4.28%	7,326,583
Apr 9, 2026	25.35	25.40	24.50	25.23	25.23	-0.59%	5,720,209
Apr 8, 2026	24.44	25.68	24.25	25.38	25.38	5.53%	8,731,553
Apr 7, 2026	23.39	24.30	23.37	24.05	24.05	3.62%	5,128,479
Apr 3, 2026	23.96	24.02	23.18	23.21	23.21	-3.05%	2,671,100
Apr 2, 2026	24.00	24.47	23.75	23.94	23.94	-0.75%	2,857,939
Apr 1, 2026	23.78	24.55	23.78	24.12	24.12	3.21%	4,740,000
Mar 31, 2026	23.89	24.11	23.32	23.37	23.37	-2.62%	4,058,300
Mar 30, 2026	24.22	24.38	23.52	24.00	24.00	-1.92%	4,338,899
Mar 27, 2026	24.20	24.71	24.20	24.47	24.47	-0.04%	3,935,000
Mar 26, 2026	24.30	24.95	24.30	24.48	24.48	0.04%	4,336,865
Mar 25, 2026	24.90	25.00	24.31	24.47	24.47	-1.45%	6,404,968
Mar 24, 2026	23.46	24.93	23.39	24.83	24.83	7.82%	9,779,178
Mar 23, 2026	24.05	24.25	22.70	23.03	23.03	-6.69%	7,126,560
Mar 20, 2026	25.31	25.67	24.60	24.68	24.68	-2.68%	4,477,700
Mar 19, 2026	25.73	26.04	25.25	25.36	25.36	-2.08%	3,489,706
Mar 18, 2026	25.95	26.47	25.86	25.90	25.90	0.19%	5,007,500
Mar 17, 2026	27.26	27.35	25.82	25.85	25.85	-5.10%	7,941,162
Mar 16, 2026	27.49	28.19	26.80	27.24	27.24	-1.87%	6,607,912
Mar 13, 2026	26.99	28.32	26.29	27.76	27.76	3.50%	10,771,680
Mar 12, 2026	27.12	27.29	26.52	26.82	26.82	-0.67%	4,834,912
Mar 11, 2026	27.47	27.86	26.85	27.00	27.00	-1.39%	5,657,407
Mar 10, 2026	27.90	28.17	27.17	27.38	27.38	-2.60%	9,510,131