SHE:301359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.06	23.20	22.20	22.51	22.51	-2.39%	1,533,752
May 25, 2026	23.60	24.18	22.81	23.06	23.06	-2.12%	1,637,215
May 22, 2026	22.79	23.75	22.45	23.56	23.56	4.11%	1,865,391
May 21, 2026	23.85	23.98	22.55	22.63	22.63	-4.31%	2,038,340
May 20, 2026	23.47	24.00	23.33	23.95	23.65	2.05%	1,899,261
May 19, 2026	23.67	23.88	23.15	23.47	23.18	-0.93%	1,390,720
May 18, 2026	23.51	23.69	22.90	23.69	23.39	-0.25%	1,952,140
May 15, 2026	24.06	24.38	23.11	23.75	23.45	-1.37%	3,188,170
May 14, 2026	23.81	24.40	23.40	24.08	23.78	1.99%	2,253,142
May 13, 2026	23.79	24.20	23.49	23.61	23.31	-0.25%	1,799,860
May 12, 2026	23.96	24.57	23.43	23.67	23.37	-0.71%	3,026,776
May 11, 2026	24.16	24.19	23.41	23.84	23.54	-0.63%	1,894,700
May 8, 2026	23.35	24.01	23.17	23.99	23.69	2.65%	2,467,919
May 7, 2026	23.25	23.75	23.08	23.37	23.08	0.52%	2,023,690
May 6, 2026	23.56	23.97	22.90	23.25	22.96	-0.60%	3,470,589
Apr 30, 2026	22.60	23.81	22.60	23.39	23.10	3.13%	3,076,100
Apr 29, 2026	21.98	22.90	21.97	22.68	22.40	2.44%	2,329,800
Apr 28, 2026	22.08	22.38	21.85	22.14	21.86	0.27%	2,143,240
Apr 27, 2026	21.11	22.15	21.01	22.08	21.80	4.59%	3,000,313
Apr 24, 2026	21.01	21.48	20.24	21.11	20.85	-2.22%	2,343,600
Apr 23, 2026	22.14	22.26	21.48	21.59	21.32	-2.00%	1,460,680
Apr 22, 2026	21.78	22.17	21.62	22.03	21.75	1.01%	1,159,880
Apr 21, 2026	22.11	22.11	21.65	21.81	21.54	-1.36%	1,967,220
Apr 20, 2026	21.59	22.25	21.46	22.11	21.83	3.22%	2,343,020
Apr 17, 2026	21.44	21.69	21.31	21.42	21.15	-1.20%	1,278,960
Apr 16, 2026	21.09	21.68	20.86	21.68	21.41	2.75%	1,339,720
Apr 15, 2026	21.12	21.48	20.96	21.10	20.84	-	1,305,592
Apr 14, 2026	21.13	21.36	20.92	21.10	20.84	0.05%	1,457,600
Apr 13, 2026	20.98	21.09	20.78	21.09	20.83	0.14%	1,050,680
Apr 10, 2026	21.15	21.27	20.94	21.06	20.80	1.15%	1,555,500
Apr 9, 2026	21.19	21.36	20.70	20.82	20.56	-2.89%	2,116,280
Apr 8, 2026	20.22	21.60	20.16	21.44	21.17	8.78%	3,787,400
Apr 7, 2026	19.30	19.88	19.05	19.71	19.46	3.90%	1,657,100
Apr 3, 2026	20.02	20.12	18.88	18.97	18.73	-4.86%	1,959,181
Apr 2, 2026	20.22	20.46	19.52	19.94	19.69	-2.01%	1,584,000
Apr 1, 2026	20.39	20.77	20.05	20.35	20.10	2.16%	2,057,280
Mar 31, 2026	20.48	20.85	19.88	19.92	19.67	-2.69%	2,271,240
Mar 30, 2026	20.01	20.50	19.99	20.47	20.21	1.04%	1,350,320
Mar 27, 2026	19.83	20.43	19.71	20.26	20.01	1.20%	1,453,620
Mar 26, 2026	20.41	20.80	19.90	20.02	19.77	-2.72%	1,572,100
Mar 25, 2026	20.18	20.80	20.18	20.58	20.32	2.95%	1,693,100
Mar 24, 2026	19.57	20.00	18.91	19.99	19.74	5.88%	2,861,538
Mar 23, 2026	20.16	20.34	18.62	18.88	18.64	-8.62%	3,607,000
Mar 20, 2026	21.69	21.89	20.60	20.66	20.40	-3.68%	2,427,280
Mar 19, 2026	21.97	22.26	21.36	21.45	21.18	-3.73%	1,783,800
Mar 18, 2026	21.68	22.30	21.56	22.28	22.00	3.39%	1,866,620
Mar 17, 2026	21.98	22.48	21.55	21.55	21.28	-2.05%	2,224,820
Mar 16, 2026	21.91	22.10	21.66	22.00	21.72	0.82%	1,383,260
Mar 13, 2026	22.04	22.47	21.50	21.82	21.55	-1.04%	2,019,400
Mar 12, 2026	22.47	22.58	21.94	22.05	21.77	-1.47%	1,375,860