SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.00	91.98	85.00	87.35	87.35	-3.88%	16,770,911
May 28, 2026	82.85	92.87	82.85	90.88	90.88	10.56%	17,424,733
May 27, 2026	82.68	88.82	81.61	82.20	82.20	-0.27%	15,673,940
May 26, 2026	82.51	84.03	78.55	82.42	82.42	-2.58%	12,645,664
May 25, 2026	81.45	85.29	79.20	84.60	84.60	9.13%	14,647,987
May 22, 2026	70.85	80.66	70.85	77.52	77.52	10.19%	13,874,759
May 21, 2026	73.90	76.20	70.00	70.35	70.35	-4.22%	9,934,875
May 20, 2026	70.80	74.57	69.59	73.45	73.45	1.82%	11,036,518
May 19, 2026	73.45	74.39	70.01	72.14	72.14	-2.28%	8,616,200
May 18, 2026	71.69	76.00	70.30	73.82	73.82	2.43%	10,222,380
May 15, 2026	75.14	75.99	71.02	72.07	72.07	-2.63%	12,707,636
May 14, 2026	80.35	81.40	74.02	74.02	74.02	-8.25%	14,668,445
May 13, 2026	74.00	84.20	73.00	80.68	80.68	6.19%	18,521,797
May 12, 2026	73.03	78.99	73.03	75.98	75.98	3.57%	13,647,523
May 11, 2026	72.33	74.86	70.87	73.36	73.36	1.45%	13,117,161
May 8, 2026	72.90	75.96	72.00	72.31	72.31	-2.27%	14,498,580
May 7, 2026	65.48	75.50	63.63	73.99	73.99	11.89%	19,874,680
May 6, 2026	62.83	67.98	61.89	66.13	66.13	5.82%	13,544,073
Apr 30, 2026	64.00	64.28	61.16	62.49	62.49	-4.02%	12,433,623
Apr 29, 2026	61.25	66.17	61.25	65.11	65.11	3.84%	14,580,848
Apr 28, 2026	61.00	64.59	60.33	62.70	62.70	2.30%	12,788,086
Apr 27, 2026	57.71	62.88	57.20	61.29	61.29	5.73%	12,116,379
Apr 24, 2026	59.81	60.30	57.13	57.97	57.97	-3.08%	7,096,797
Apr 23, 2026	63.25	63.80	59.72	59.81	59.81	-5.44%	10,828,974
Apr 22, 2026	63.32	68.57	61.99	63.25	63.25	0.73%	15,336,216
Apr 21, 2026	58.86	64.20	57.92	62.79	62.79	6.44%	15,007,700
Apr 20, 2026	58.26	62.46	58.20	58.99	58.99	1.71%	10,372,783
Apr 17, 2026	57.13	59.20	56.66	58.00	58.00	0.90%	6,422,625
Apr 16, 2026	57.74	58.88	56.70	57.48	57.48	-0.24%	7,934,902
Apr 15, 2026	56.60	60.20	56.60	57.62	57.62	1.60%	12,778,779
Apr 14, 2026	55.77	57.45	55.37	56.71	56.71	1.90%	8,314,116
Apr 13, 2026	53.70	56.12	53.69	55.65	55.65	2.43%	7,934,477
Apr 10, 2026	54.04	55.38	54.00	54.33	54.33	-0.13%	8,148,832
Apr 9, 2026	52.01	55.30	51.89	54.40	54.40	2.06%	10,085,140
Apr 8, 2026	50.00	53.48	49.10	53.30	53.30	10.35%	11,218,900
Apr 7, 2026	47.50	49.51	47.25	48.30	48.30	2.40%	6,999,384
Apr 3, 2026	47.87	50.21	47.11	47.17	47.17	-0.80%	5,794,657
Apr 2, 2026	50.08	50.23	47.00	47.55	47.55	-6.18%	7,030,728
Apr 1, 2026	50.18	51.40	49.63	50.68	50.68	3.22%	6,941,549
Mar 31, 2026	52.00	52.22	48.78	49.10	49.10	-6.24%	9,281,987
Mar 30, 2026	51.52	53.36	51.50	52.37	52.37	-1.02%	5,457,294
Mar 27, 2026	51.37	54.43	49.80	52.91	52.91	1.81%	8,790,969
Mar 26, 2026	52.15	55.54	51.15	51.97	51.97	-0.42%	10,632,340
Mar 25, 2026	52.50	54.15	51.50	52.19	52.19	-0.34%	7,853,078
Mar 24, 2026	51.37	52.70	48.46	52.37	52.37	4.53%	8,371,973
Mar 23, 2026	51.03	53.64	49.50	50.10	50.10	-5.63%	10,489,700
Mar 20, 2026	55.81	56.30	53.00	53.09	53.09	-4.03%	8,845,854
Mar 19, 2026	56.00	56.38	54.49	55.32	55.32	-5.18%	11,366,540
Mar 18, 2026	57.33	59.00	54.43	58.34	58.34	3.79%	15,297,740
Mar 17, 2026	59.28	61.49	56.21	56.21	56.21	-4.73%	17,336,936