SHE:301388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.75	30.91	29.40	29.95	29.95	-2.63%	1,742,959
May 25, 2026	31.91	32.30	30.43	30.76	30.76	-2.26%	1,725,915
May 22, 2026	31.33	31.77	30.69	31.47	31.47	2.44%	1,414,500
May 21, 2026	32.74	33.00	30.60	30.72	30.72	-6.00%	2,627,387
May 20, 2026	33.42	33.88	32.25	32.68	32.68	-2.33%	1,441,325
May 19, 2026	32.77	33.56	32.50	33.46	33.46	1.52%	1,681,900
May 18, 2026	32.50	33.11	32.01	32.96	32.96	0.80%	1,508,842
May 15, 2026	33.12	33.39	32.55	32.70	32.70	-1.27%	1,809,799
May 14, 2026	34.46	34.59	33.10	33.12	33.12	-4.00%	2,365,300
May 13, 2026	34.00	34.78	33.66	34.50	34.50	2.22%	3,457,909
May 12, 2026	33.60	34.27	33.31	33.75	33.75	0.09%	2,697,146
May 11, 2026	32.97	34.15	32.94	33.72	33.72	2.37%	2,945,558
May 8, 2026	33.41	33.41	32.74	32.94	32.94	-1.23%	2,062,954
May 7, 2026	32.66	33.59	32.43	33.35	33.35	2.11%	2,425,172
May 6, 2026	32.13	32.71	32.06	32.66	32.66	2.25%	1,852,288
Apr 30, 2026	32.20	32.20	31.60	31.94	31.94	-0.03%	1,178,490
Apr 29, 2026	31.29	32.26	31.18	31.95	31.95	1.65%	1,310,190
Apr 28, 2026	32.09	32.09	31.23	31.43	31.43	-2.27%	1,477,692
Apr 27, 2026	31.70	32.19	31.12	32.16	32.16	1.93%	1,742,198
Apr 24, 2026	31.49	31.83	30.95	31.55	31.55	-0.41%	1,773,500
Apr 23, 2026	31.79	32.45	31.32	31.68	31.68	-0.60%	2,109,305
Apr 22, 2026	32.02	32.15	31.61	31.87	31.87	-0.96%	1,367,300
Apr 21, 2026	32.51	32.51	31.50	32.18	32.18	-0.40%	1,629,200
Apr 20, 2026	32.20	32.39	31.89	32.31	32.31	0.37%	1,695,000
Apr 17, 2026	32.66	33.00	31.80	32.19	32.19	-1.41%	1,831,392
Apr 16, 2026	32.20	32.78	31.60	32.65	32.65	1.40%	2,453,984
Apr 15, 2026	32.53	32.96	31.82	32.20	32.20	0.75%	3,114,487
Apr 14, 2026	31.82	32.14	31.66	31.96	31.96	0.53%	1,877,354
Apr 13, 2026	31.69	31.85	31.23	31.79	31.79	0.60%	1,256,295
Apr 10, 2026	31.78	32.15	31.50	31.60	31.60	-0.06%	1,595,298
Apr 9, 2026	31.92	32.38	31.35	31.62	31.62	-1.13%	1,534,259
Apr 8, 2026	31.27	32.11	31.21	31.98	31.98	4.00%	1,835,800
Apr 7, 2026	30.30	31.09	30.15	30.75	30.75	2.19%	1,915,722
Apr 3, 2026	31.08	31.68	29.86	30.09	30.09	-3.50%	2,040,900
Apr 2, 2026	32.43	32.55	30.90	31.18	31.18	-3.23%	2,252,100
Apr 1, 2026	32.63	32.73	31.91	32.22	32.22	0.59%	1,724,672
Mar 31, 2026	33.34	33.51	31.92	32.03	32.03	-4.02%	2,231,909
Mar 30, 2026	32.93	33.79	32.66	33.37	33.37	0.15%	1,997,365
Mar 27, 2026	31.92	33.58	31.80	33.32	33.32	2.24%	2,458,092
Mar 26, 2026	34.36	34.49	32.25	32.59	32.59	-5.15%	2,965,351
Mar 25, 2026	34.10	35.20	33.90	34.36	34.36	0.41%	2,959,655
Mar 24, 2026	33.45	34.23	32.56	34.22	34.22	4.68%	3,266,518
Mar 23, 2026	34.11	35.09	32.30	32.69	32.69	-8.61%	4,246,358
Mar 20, 2026	35.37	36.68	35.00	35.77	35.77	1.13%	3,629,570
Mar 19, 2026	35.45	36.62	34.90	35.37	35.37	-2.18%	3,467,005
Mar 18, 2026	35.85	36.89	35.70	36.16	36.16	1.01%	3,285,327
Mar 17, 2026	37.60	38.32	35.53	35.80	35.80	-4.79%	4,921,479
Mar 16, 2026	38.69	39.01	36.67	37.60	37.60	-4.54%	5,386,279
Mar 13, 2026	42.40	43.00	39.36	39.39	39.39	-9.41%	8,790,343
Mar 12, 2026	40.60	43.77	39.67	43.48	43.48	3.52%	12,211,120