SHE:301327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	56.68	56.98	55.48	56.17	56.17	-1.44%	1,960,499
May 25, 2026	58.74	58.98	55.90	56.99	56.99	-3.34%	3,588,414
May 22, 2026	59.50	59.97	58.87	58.96	58.96	0.22%	2,281,859
May 21, 2026	61.30	62.20	58.00	58.83	58.83	-4.01%	2,782,962
May 20, 2026	60.75	61.66	60.20	61.29	61.29	0.48%	2,313,255
May 19, 2026	61.59	63.08	60.76	61.00	61.00	-0.76%	2,312,860
May 18, 2026	60.68	62.00	59.91	61.47	61.47	0.54%	2,101,187
May 15, 2026	61.98	62.69	60.69	61.14	61.14	-1.70%	3,210,798
May 14, 2026	61.27	63.36	60.58	62.20	62.20	1.52%	3,869,034
May 13, 2026	61.95	61.96	61.06	61.27	61.27	-1.13%	2,282,394
May 12, 2026	62.81	63.75	61.51	61.97	61.97	-1.37%	2,605,915
May 11, 2026	63.20	63.50	61.86	62.83	62.83	-0.96%	3,089,867
May 8, 2026	64.35	64.99	62.90	63.44	63.44	-1.93%	3,586,771
May 7, 2026	63.18	65.16	62.47	64.69	64.69	3.42%	4,594,921
May 6, 2026	63.00	64.83	62.43	62.55	62.55	0.08%	3,627,827
Apr 30, 2026	63.38	63.70	61.68	62.50	62.50	-2.11%	2,504,284
Apr 29, 2026	61.51	64.28	61.51	63.85	63.85	3.18%	2,610,788
Apr 28, 2026	61.30	62.36	60.70	61.88	61.88	0.32%	2,810,819
Apr 27, 2026	62.34	62.37	59.48	61.68	61.68	-3.85%	4,823,411
Apr 24, 2026	64.00	64.48	62.54	64.15	64.15	-0.22%	3,018,361
Apr 23, 2026	64.99	65.50	63.16	64.29	64.29	-1.08%	3,666,511
Apr 22, 2026	66.00	66.50	64.50	64.99	64.99	-1.44%	3,346,493
Apr 21, 2026	66.31	66.51	65.08	65.94	65.94	-1.20%	2,883,541
Apr 20, 2026	64.12	67.85	63.87	66.74	66.74	3.83%	6,189,563
Apr 17, 2026	64.07	65.59	64.05	64.28	64.28	-0.51%	3,451,500
Apr 16, 2026	64.35	65.32	64.00	64.61	64.61	1.38%	4,207,673
Apr 15, 2026	66.25	66.25	63.50	63.73	63.73	-3.99%	5,004,305
Apr 14, 2026	65.58	66.66	64.03	66.38	66.38	0.35%	6,095,491
Apr 13, 2026	65.60	66.89	65.01	66.15	66.15	0.84%	6,083,294
Apr 10, 2026	65.21	67.14	64.48	65.60	65.60	2.56%	7,709,599
Apr 9, 2026	64.51	65.47	63.54	63.96	63.96	-1.69%	4,391,171
Apr 8, 2026	65.04	65.78	64.51	65.06	65.06	0.40%	6,007,606
Apr 7, 2026	63.52	66.88	63.00	64.80	64.80	2.13%	4,510,735
Apr 3, 2026	66.60	67.60	63.36	63.45	63.45	-4.60%	4,542,821
Apr 2, 2026	69.01	69.66	66.13	66.51	66.51	-4.67%	5,960,515
Apr 1, 2026	71.97	72.99	68.75	69.77	69.77	-2.28%	6,829,377
Mar 31, 2026	74.22	75.18	71.00	71.40	71.40	-4.57%	8,351,124
Mar 30, 2026	78.93	82.93	74.60	74.82	74.82	-1.91%	11,482,710
Mar 27, 2026	70.30	82.66	70.20	76.28	76.28	6.45%	14,634,910
Mar 26, 2026	67.59	74.73	67.00	71.66	71.66	5.96%	12,444,890
Mar 25, 2026	68.42	68.88	66.80	67.63	67.63	-2.47%	8,515,277
Mar 24, 2026	71.26	72.31	67.28	69.34	69.34	-2.63%	9,197,278
Mar 23, 2026	67.79	73.97	67.79	71.21	71.21	2.18%	11,604,630
Mar 20, 2026	61.45	72.00	61.09	69.69	69.69	13.48%	14,091,900
Mar 19, 2026	62.69	64.35	61.00	61.41	61.41	3.00%	5,248,199
Mar 18, 2026	60.10	60.70	58.79	59.62	59.62	-0.96%	2,669,496
Mar 17, 2026	61.87	62.79	60.01	60.20	60.20	-2.70%	3,202,568
Mar 16, 2026	62.60	64.20	61.60	61.87	61.87	-1.28%	4,433,811
Mar 13, 2026	64.88	65.88	62.31	62.67	62.67	-4.39%	5,588,351
Mar 12, 2026	63.89	66.32	63.89	65.55	65.55	2.60%	7,617,039