SHE:301356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	25.67	27.99	25.41	26.56	26.56	3.75%	7,707,684
May 20, 2026	24.82	25.68	24.62	25.60	25.60	3.14%	3,023,871
May 19, 2026	24.80	25.07	24.41	24.82	24.82	-0.32%	1,897,326
May 18, 2026	24.51	25.30	24.37	24.90	24.90	1.59%	3,857,571
May 15, 2026	23.99	24.81	23.66	24.51	24.51	2.77%	3,788,908
May 14, 2026	23.93	24.48	23.56	23.85	23.85	-0.21%	2,426,900
May 13, 2026	23.46	24.15	23.11	23.90	23.90	2.14%	3,009,833
May 12, 2026	23.90	24.00	23.26	23.40	23.40	-2.09%	3,159,784
May 11, 2026	23.97	24.55	23.85	23.90	23.90	-0.25%	4,028,396
May 8, 2026	23.94	24.28	23.50	23.96	23.96	-0.04%	3,567,500
May 7, 2026	23.78	24.27	23.57	23.97	23.97	0.76%	3,145,368
May 6, 2026	23.40	24.32	23.10	23.79	23.79	1.67%	5,002,753
Apr 30, 2026	21.65	23.50	21.56	23.40	23.40	7.69%	5,123,544
Apr 29, 2026	21.35	21.98	20.90	21.73	21.73	2.99%	2,252,383
Apr 28, 2026	21.21	21.34	20.83	21.10	21.10	-1.17%	1,800,808
Apr 27, 2026	20.60	21.47	20.15	21.35	21.35	3.69%	2,155,560
Apr 24, 2026	20.38	20.66	20.15	20.59	20.59	0.19%	851,060
Apr 23, 2026	20.99	21.07	20.38	20.55	20.55	-2.28%	1,245,387
Apr 22, 2026	21.19	21.33	20.87	21.03	21.03	-0.76%	1,031,020
Apr 21, 2026	21.47	21.56	21.06	21.19	21.19	-1.44%	884,343
Apr 20, 2026	21.50	21.62	21.31	21.50	21.50	-0.09%	1,139,693
Apr 17, 2026	21.85	22.10	21.50	21.52	21.52	-1.69%	1,015,400
Apr 16, 2026	21.68	22.02	21.46	21.89	21.89	1.02%	846,760
Apr 15, 2026	21.75	22.32	21.60	21.67	21.67	-0.32%	981,157
Apr 14, 2026	21.74	21.87	21.52	21.74	21.74	0.46%	1,022,420
Apr 13, 2026	21.96	21.96	21.43	21.64	21.64	-1.59%	1,023,007
Apr 10, 2026	21.83	22.26	21.72	21.99	21.99	1.24%	1,175,320
Apr 9, 2026	22.64	22.64	21.66	21.72	21.72	-4.32%	1,611,700
Apr 8, 2026	21.79	22.70	21.69	22.70	22.70	5.39%	1,189,060
Apr 7, 2026	21.45	21.72	21.22	21.54	21.54	1.41%	1,080,840
Apr 3, 2026	22.01	22.20	21.13	21.24	21.24	-3.45%	1,138,174
Apr 2, 2026	21.87	22.18	21.75	22.00	22.00	-0.45%	1,237,080
Apr 1, 2026	21.87	22.10	21.49	22.10	22.10	2.46%	1,484,480
Mar 31, 2026	22.07	22.07	21.53	21.57	21.57	-1.42%	1,134,500
Mar 30, 2026	22.50	22.85	21.68	21.88	21.88	-1.40%	2,084,534
Mar 27, 2026	20.88	22.44	20.80	22.19	22.19	4.67%	2,236,060
Mar 26, 2026	21.26	21.52	21.07	21.20	21.20	-0.61%	1,271,582
Mar 25, 2026	21.05	21.44	20.88	21.33	21.33	1.81%	1,419,480
Mar 24, 2026	20.21	20.99	20.08	20.95	20.95	5.86%	2,159,834
Mar 23, 2026	21.21	21.21	19.68	19.79	19.79	-6.78%	3,020,180
Mar 20, 2026	22.17	22.43	21.21	21.23	21.23	-4.46%	1,769,790
Mar 19, 2026	22.66	22.98	22.11	22.22	22.22	-2.84%	1,452,187
Mar 18, 2026	22.49	22.96	22.43	22.87	22.87	1.69%	1,135,903
Mar 17, 2026	23.11	23.16	22.45	22.49	22.49	-2.22%	1,419,040
Mar 16, 2026	22.80	23.21	22.64	23.00	23.00	0.61%	1,591,940
Mar 13, 2026	22.43	23.60	22.33	22.86	22.86	1.65%	2,983,308
Mar 12, 2026	23.50	23.50	22.47	22.49	22.49	-3.97%	2,756,100
Mar 11, 2026	23.91	24.28	23.27	23.42	23.42	-2.38%	4,395,340
Mar 10, 2026	24.31	25.46	23.69	23.99	23.99	4.03%	4,498,456
Mar 9, 2026	23.68	23.68	22.71	23.06	23.06	-3.11%	2,025,499