SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.96	32.16	30.46	30.67	30.67	-3.86%	1,853,925
May 28, 2026	32.00	32.24	30.83	31.90	31.90	0.35%	2,043,828
May 27, 2026	33.31	33.92	31.80	31.99	31.79	-4.79%	2,325,150
May 26, 2026	35.00	35.02	32.81	33.60	33.39	-4.52%	3,115,840
May 25, 2026	35.99	36.45	34.76	35.19	34.97	-2.20%	2,190,390
May 22, 2026	36.00	36.19	35.07	35.98	35.76	1.27%	2,024,064
May 21, 2026	37.20	37.75	35.50	35.53	35.31	-4.39%	3,358,365
May 20, 2026	38.50	38.67	36.87	37.16	36.93	-3.93%	4,030,755
May 19, 2026	36.00	39.48	35.70	38.68	38.44	7.68%	8,192,565
May 18, 2026	35.26	36.15	35.11	35.92	35.70	1.93%	1,642,640
May 15, 2026	35.35	36.28	35.14	35.24	35.02	0.14%	1,854,850
May 14, 2026	36.80	36.80	35.12	35.19	34.97	-2.98%	1,937,700
May 13, 2026	36.62	36.62	36.05	36.27	36.04	-0.66%	1,737,383
May 12, 2026	36.89	37.34	36.51	36.51	36.28	-1.51%	2,503,009
May 11, 2026	35.63	37.18	35.60	37.07	36.84	4.25%	3,710,145
May 8, 2026	35.41	35.80	35.40	35.56	35.34	0.48%	1,418,820
May 7, 2026	35.24	35.55	34.85	35.39	35.17	1.00%	1,470,305
May 6, 2026	34.71	35.60	34.45	35.04	34.82	1.92%	2,068,305
Apr 30, 2026	34.05	34.67	33.99	34.38	34.17	0.59%	1,323,035
Apr 29, 2026	32.83	34.50	32.71	34.18	33.97	4.18%	2,498,269
Apr 28, 2026	33.71	33.71	32.76	32.81	32.60	-2.53%	1,123,107
Apr 27, 2026	33.01	33.75	32.37	33.66	33.45	1.63%	1,296,390
Apr 24, 2026	33.06	33.40	32.55	33.12	32.91	-0.42%	1,479,745
Apr 23, 2026	33.91	34.19	33.20	33.26	33.05	-2.15%	1,487,908
Apr 22, 2026	33.70	34.01	33.54	33.99	33.78	0.32%	1,103,730
Apr 21, 2026	34.43	34.43	33.50	33.88	33.67	-0.96%	1,114,292
Apr 20, 2026	33.93	34.52	33.60	34.21	34.00	1.39%	1,330,176
Apr 17, 2026	34.00	34.00	33.52	33.74	33.53	-1.14%	1,179,925
Apr 16, 2026	33.06	34.13	33.05	34.13	33.92	3.24%	2,029,655
Apr 15, 2026	33.88	33.88	33.01	33.06	32.85	-1.25%	917,390
Apr 14, 2026	33.50	33.70	33.10	33.48	33.27	1.03%	1,132,845
Apr 13, 2026	33.03	33.50	32.87	33.14	32.93	-0.78%	919,550
Apr 10, 2026	33.70	33.98	33.33	33.40	33.19	0.36%	1,172,140
Apr 9, 2026	33.97	33.97	33.17	33.28	33.07	-2.86%	1,486,095
Apr 8, 2026	33.47	34.26	33.34	34.26	34.05	5.03%	1,741,249
Apr 7, 2026	31.95	32.95	31.95	32.62	32.42	2.07%	988,794
Apr 3, 2026	33.40	33.69	31.90	31.96	31.76	-4.28%	1,640,025
Apr 2, 2026	33.51	34.25	32.94	33.39	33.18	0.42%	2,381,970
Apr 1, 2026	33.39	33.50	32.63	33.25	33.04	1.96%	1,295,071
Mar 31, 2026	32.18	33.38	31.82	32.61	32.41	1.34%	1,928,045
Mar 30, 2026	31.60	32.24	31.25	32.18	31.98	0.56%	1,089,736
Mar 27, 2026	31.39	32.27	30.70	32.00	31.80	1.72%	1,289,710
Mar 26, 2026	32.98	32.98	31.28	31.46	31.26	-3.76%	1,412,906
Mar 25, 2026	32.47	33.30	32.32	32.69	32.49	2.93%	1,855,625
Mar 24, 2026	30.98	31.80	30.53	31.76	31.56	4.51%	1,742,530
Mar 23, 2026	32.07	32.37	30.04	30.39	30.20	-6.17%	2,004,928
Mar 20, 2026	34.19	34.39	32.32	32.39	32.19	-4.51%	2,027,660
Mar 19, 2026	34.21	34.62	33.75	33.92	33.71	-2.19%	1,310,926
Mar 18, 2026	33.62	34.68	33.33	34.68	34.46	4.30%	1,872,946
Mar 17, 2026	34.26	34.47	33.23	33.25	33.04	-2.49%	1,093,190