SHE:301360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	63.98	73.98	63.51	73.08	73.08	14.10%	4,076,989
May 27, 2026	66.80	67.01	63.81	64.05	64.05	-2.47%	1,710,379
May 26, 2026	71.20	71.20	64.56	65.67	65.67	-7.51%	2,238,290
May 25, 2026	71.68	72.21	69.50	71.00	71.00	0.60%	1,912,138
May 22, 2026	68.40	71.69	67.82	70.85	70.58	4.50%	1,689,890
May 21, 2026	71.48	73.08	67.35	67.79	67.53	-5.15%	1,962,089
May 20, 2026	70.82	72.39	70.23	71.48	71.21	-0.28%	1,642,939
May 19, 2026	68.92	72.51	67.31	71.68	71.40	4.01%	2,162,905
May 18, 2026	69.24	69.85	68.32	68.92	68.65	-0.47%	1,423,629
May 15, 2026	70.63	71.03	68.60	69.24	68.98	-1.40%	1,747,459
May 14, 2026	71.04	71.38	69.64	70.22	69.96	-0.56%	2,155,432
May 13, 2026	66.59	71.52	65.89	70.62	70.35	5.68%	3,038,710
May 12, 2026	66.01	67.43	64.62	66.82	66.57	1.21%	2,410,954
May 11, 2026	66.42	66.61	64.92	66.02	65.77	-0.57%	2,000,761
May 8, 2026	65.45	67.69	65.29	66.40	66.15	0.37%	2,283,210
May 7, 2026	66.69	67.46	65.62	66.15	65.90	-0.83%	2,350,009
May 6, 2026	65.87	67.96	65.87	66.71	66.45	1.59%	1,914,197
Apr 30, 2026	65.16	65.92	64.54	65.66	65.41	0.71%	1,705,599
Apr 29, 2026	64.23	67.68	63.76	65.20	64.95	1.28%	2,140,709
Apr 28, 2026	63.12	65.53	63.12	64.38	64.13	1.32%	2,331,549
Apr 27, 2026	62.19	63.85	61.20	63.54	63.30	3.11%	2,161,236
Apr 24, 2026	61.50	62.29	60.48	61.62	61.39	0.54%	1,899,689
Apr 23, 2026	63.16	63.23	60.62	61.29	61.06	-1.75%	2,519,789
Apr 22, 2026	62.69	63.85	62.05	62.39	62.15	-1.41%	2,029,655
Apr 21, 2026	63.69	65.54	62.93	63.28	63.04	-1.17%	2,086,133
Apr 20, 2026	63.43	64.76	60.79	64.02	63.78	1.34%	3,566,090
Apr 17, 2026	66.76	67.38	61.76	63.18	62.94	1.40%	3,908,551
Apr 16, 2026	58.39	62.31	58.18	62.31	62.07	8.00%	4,236,578
Apr 15, 2026	58.09	59.62	57.45	57.69	57.47	0.27%	1,762,279
Apr 14, 2026	56.58	58.11	55.69	57.54	57.32	2.89%	1,930,203
Apr 13, 2026	54.50	56.53	53.39	55.92	55.71	2.76%	1,891,228
Apr 10, 2026	54.23	55.00	53.87	54.42	54.22	1.14%	1,039,092
Apr 9, 2026	53.92	54.47	53.22	53.81	53.60	-0.60%	1,108,249
Apr 8, 2026	52.83	54.22	52.83	54.13	53.93	4.41%	1,238,405
Apr 7, 2026	51.55	53.00	50.78	51.85	51.65	2.15%	1,251,809
Apr 3, 2026	51.03	51.39	50.52	50.75	50.56	-0.54%	882,942
Apr 2, 2026	51.68	52.69	50.63	51.03	50.84	-1.83%	1,020,239
Apr 1, 2026	52.00	52.38	51.58	51.99	51.79	1.44%	1,027,519
Mar 31, 2026	51.35	52.74	51.15	51.25	51.05	-0.33%	1,264,289
Mar 30, 2026	51.54	52.30	50.27	51.42	51.22	-0.48%	1,386,874
Mar 27, 2026	50.19	52.30	49.54	51.66	51.47	3.16%	1,871,869
Mar 26, 2026	50.39	52.13	49.68	50.08	49.89	-0.70%	1,438,643
Mar 25, 2026	49.02	51.12	49.02	50.43	50.24	3.33%	1,548,169
Mar 24, 2026	48.78	48.93	47.05	48.81	48.62	3.69%	2,416,708
Mar 23, 2026	51.00	51.00	46.68	47.07	46.89	-8.94%	2,379,285
Mar 20, 2026	53.27	54.17	50.99	51.69	51.50	-2.96%	3,164,329
Mar 19, 2026	54.39	54.81	52.78	53.27	53.07	-2.81%	1,494,869
Mar 18, 2026	54.09	54.82	53.85	54.81	54.60	1.52%	1,004,769
Mar 17, 2026	56.22	56.50	53.88	53.99	53.78	-3.47%	1,203,799
Mar 16, 2026	56.02	56.39	54.66	55.92	55.71	0.66%	1,414,269