SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.00	38.21	37.41	37.69	37.69	-0.82%	1,033,472
May 13, 2026	38.45	38.56	37.70	38.00	38.00	-0.21%	1,526,882
May 12, 2026	39.00	39.13	37.80	38.08	38.08	-1.53%	1,044,331
May 11, 2026	38.58	38.96	38.17	38.67	38.67	0.21%	1,563,900
May 8, 2026	38.11	38.73	38.06	38.59	38.59	1.39%	1,393,600
May 7, 2026	38.31	39.10	38.00	38.06	38.06	-0.65%	1,863,282
May 6, 2026	37.93	38.79	37.92	38.31	38.31	1.62%	2,029,800
Apr 30, 2026	37.19	37.80	36.87	37.70	37.70	2.36%	1,079,800
Apr 29, 2026	36.20	37.15	36.10	36.83	36.83	0.82%	1,521,800
Apr 28, 2026	36.51	37.07	36.01	36.53	36.53	-0.98%	1,353,000
Apr 27, 2026	35.44	37.12	35.16	36.89	36.89	4.30%	1,526,286
Apr 24, 2026	35.06	35.67	34.88	35.37	35.37	0.63%	911,995
Apr 23, 2026	35.70	35.84	35.11	35.15	35.15	-1.68%	770,266
Apr 22, 2026	35.59	35.96	35.15	35.75	35.75	-0.11%	885,800
Apr 21, 2026	35.59	36.08	35.50	35.79	35.79	-	1,036,500
Apr 20, 2026	35.23	36.05	35.06	35.79	35.79	1.42%	1,298,500
Apr 17, 2026	35.97	35.97	34.96	35.29	35.29	-1.92%	1,409,100
Apr 16, 2026	35.41	36.03	34.96	35.98	35.98	1.50%	1,686,715
Apr 15, 2026	36.49	36.49	35.25	35.45	35.45	-1.75%	1,363,422
Apr 14, 2026	36.78	37.50	35.41	36.08	36.08	-1.53%	1,839,800
Apr 13, 2026	37.83	37.90	36.23	36.64	36.64	-3.73%	1,709,300
Apr 10, 2026	38.27	38.64	37.82	38.06	38.06	0.95%	739,500
Apr 9, 2026	38.88	38.94	37.53	37.70	37.70	-3.23%	859,400
Apr 8, 2026	38.58	39.41	38.20	38.96	38.96	5.16%	1,169,000
Apr 7, 2026	35.81	37.23	35.55	37.05	37.05	3.72%	1,007,770
Apr 3, 2026	37.10	37.20	35.36	35.72	35.72	-2.96%	862,100
Apr 2, 2026	38.67	38.67	36.36	36.81	36.81	-3.76%	1,110,266
Apr 1, 2026	38.02	38.99	37.70	38.25	38.25	2.00%	772,000
Mar 31, 2026	38.28	38.64	37.42	37.50	37.50	-2.04%	893,400
Mar 30, 2026	37.32	38.35	37.16	38.28	38.28	1.35%	761,600
Mar 27, 2026	37.20	38.23	36.50	37.77	37.77	1.45%	1,140,000
Mar 26, 2026	38.04	38.53	36.47	37.23	37.23	-1.92%	1,016,000
Mar 25, 2026	37.54	38.69	37.00	37.96	37.96	1.12%	1,126,900
Mar 24, 2026	35.82	37.77	35.21	37.54	37.54	7.72%	1,604,570
Mar 23, 2026	37.67	37.67	34.47	34.85	34.85	-8.22%	1,844,159
Mar 20, 2026	39.30	39.96	37.60	37.97	37.97	-3.38%	1,042,433
Mar 19, 2026	40.49	40.73	39.11	39.30	39.30	-2.99%	936,800
Mar 18, 2026	39.54	40.70	39.36	40.51	40.51	2.95%	1,311,400
Mar 17, 2026	40.98	40.98	39.30	39.35	39.35	-3.62%	1,086,648
Mar 16, 2026	40.96	41.57	40.42	40.83	40.83	-0.46%	1,216,900
Mar 13, 2026	41.35	41.75	40.63	41.02	41.02	-0.51%	860,400
Mar 12, 2026	41.56	41.94	40.97	41.23	41.23	-0.75%	1,105,200
Mar 11, 2026	43.01	43.35	41.21	41.54	41.54	-1.49%	1,428,700
Mar 10, 2026	42.50	42.65	41.21	42.17	42.17	2.60%	1,203,100
Mar 9, 2026	41.64	41.71	40.31	41.10	41.10	-1.96%	1,833,401
Mar 6, 2026	40.00	42.35	39.95	41.92	41.92	4.90%	1,881,481
Mar 5, 2026	39.50	40.39	39.45	39.96	39.96	2.49%	1,004,199
Mar 4, 2026	38.00	39.58	37.60	38.99	38.99	0.91%	1,351,200
Mar 3, 2026	39.35	39.99	38.20	38.64	38.64	-1.80%	1,653,500
Mar 2, 2026	40.16	40.52	39.00	39.35	39.35	-3.22%	1,588,997