SHE:301387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	100.24	101.52	91.47	93.30	93.30	-7.02%	4,391,518
May 28, 2026	101.92	103.00	97.00	100.34	100.34	-1.99%	5,443,714
May 27, 2026	108.93	113.00	100.04	102.38	102.38	-6.93%	6,328,974
May 26, 2026	118.84	119.10	108.98	110.00	110.00	-7.55%	5,667,621
May 25, 2026	118.09	121.48	113.00	118.98	118.98	1.79%	4,098,675
May 22, 2026	116.00	119.40	110.50	116.89	116.89	2.54%	4,788,729
May 21, 2026	109.00	121.49	109.00	113.99	113.99	2.51%	7,557,265
May 20, 2026	100.17	111.73	99.05	111.20	111.20	8.49%	6,850,694
May 19, 2026	92.00	102.50	91.06	102.50	102.50	11.29%	6,962,887
May 18, 2026	93.91	97.89	87.44	92.10	92.10	-2.83%	5,296,155
May 15, 2026	91.80	96.88	89.88	94.78	94.78	5.14%	6,181,693
May 14, 2026	85.30	94.90	83.18	90.15	90.15	4.69%	6,143,378
May 13, 2026	86.88	91.92	85.20	86.11	86.11	-1.54%	6,636,960
May 12, 2026	83.65	91.90	83.36	87.46	87.46	3.90%	7,822,596
May 11, 2026	83.91	85.56	81.49	84.18	84.18	0.60%	7,265,570
May 8, 2026	75.01	85.00	72.50	83.68	83.68	13.96%	9,607,039
May 7, 2026	68.00	74.74	67.54	73.43	73.43	8.13%	4,588,710
May 6, 2026	68.41	69.18	66.82	67.91	67.91	-0.63%	3,500,548
Apr 30, 2026	66.82	69.99	65.80	68.34	68.34	2.38%	4,093,910
Apr 29, 2026	62.32	70.69	62.32	66.75	66.75	5.72%	5,911,308
Apr 28, 2026	60.03	64.55	59.52	63.14	63.14	3.59%	3,647,360
Apr 27, 2026	59.98	61.86	59.93	60.95	60.95	0.07%	3,058,617
Apr 24, 2026	62.40	62.98	60.00	60.91	60.91	-2.51%	2,387,800
Apr 23, 2026	65.19	65.60	61.81	62.48	62.48	-4.65%	2,899,318
Apr 22, 2026	61.86	66.11	61.26	65.53	65.53	5.35%	3,953,993
Apr 21, 2026	64.81	65.49	61.16	62.20	62.20	-7.09%	5,131,070
Apr 20, 2026	63.88	68.00	62.90	66.95	66.95	3.98%	5,940,660
Apr 17, 2026	62.00	65.48	60.70	64.39	64.39	4.21%	3,884,988
Apr 16, 2026	61.70	62.29	60.64	61.79	61.79	0.91%	1,934,804
Apr 15, 2026	63.27	63.58	60.96	61.23	61.23	-1.70%	2,429,500
Apr 14, 2026	61.70	64.50	60.50	62.29	62.29	2.03%	3,576,900
Apr 13, 2026	61.53	64.43	60.70	61.05	61.05	-5.73%	4,208,248
Apr 10, 2026	65.64	66.54	63.62	64.76	64.76	2.31%	4,252,744
Apr 9, 2026	59.36	64.18	58.42	63.30	63.30	5.92%	5,358,629
Apr 8, 2026	54.76	59.87	54.27	59.76	59.76	11.78%	3,807,325
Apr 7, 2026	50.93	55.76	50.93	53.46	53.46	5.01%	2,604,653
Apr 3, 2026	51.50	51.62	50.55	50.91	50.91	-0.22%	784,600
Apr 2, 2026	51.60	51.88	50.52	51.02	51.02	-1.47%	1,160,280
Apr 1, 2026	50.86	52.00	50.81	51.78	51.78	3.60%	1,270,860
Mar 31, 2026	50.87	51.48	49.77	49.98	49.98	-1.85%	864,735
Mar 30, 2026	50.65	51.21	49.83	50.92	50.92	0.33%	954,181
Mar 27, 2026	48.97	51.17	48.97	50.75	50.75	1.36%	1,275,060
Mar 26, 2026	51.69	52.75	49.50	50.07	50.07	-3.12%	1,227,700
Mar 25, 2026	50.50	52.50	50.49	51.68	51.68	3.55%	2,158,440
Mar 24, 2026	49.72	50.49	48.39	49.91	49.91	2.97%	1,764,466
Mar 23, 2026	52.14	52.52	47.65	48.47	48.47	-9.59%	3,058,113
Mar 20, 2026	55.96	56.18	53.20	53.61	53.61	-3.27%	1,747,810
Mar 19, 2026	56.50	57.60	55.08	55.42	55.42	-4.03%	1,286,239
Mar 18, 2026	56.45	57.99	55.20	57.75	57.75	3.18%	1,725,920
Mar 17, 2026	59.36	59.48	55.90	55.97	55.97	-5.28%	2,641,249