SHE:301449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.77	62.88	61.40	62.65	62.65	2.02%	682,679
Jun 1, 2026	61.80	62.48	61.00	61.41	61.41	-1.10%	685,542
May 29, 2026	66.32	67.42	61.16	62.09	62.09	-1.26%	1,131,439
May 28, 2026	62.60	63.29	61.52	62.88	62.88	0.45%	702,214
May 27, 2026	64.77	65.65	62.32	62.60	62.60	-3.84%	911,960
May 26, 2026	64.58	65.76	64.08	65.10	65.10	-0.84%	847,991
May 25, 2026	69.52	70.19	64.84	65.65	65.65	-5.97%	1,439,945
May 22, 2026	69.25	70.38	68.54	69.82	69.82	0.82%	778,592
May 21, 2026	71.00	72.64	69.18	69.25	69.25	-2.70%	1,120,209
May 20, 2026	70.76	71.28	69.71	71.17	71.17	-0.18%	736,606
May 19, 2026	70.95	71.69	69.89	71.30	71.30	0.66%	680,380
May 18, 2026	69.80	70.83	68.61	70.83	70.83	1.49%	715,012
May 15, 2026	69.56	70.60	69.03	69.79	69.79	0.42%	648,385
May 14, 2026	71.68	71.71	69.50	69.50	69.50	-2.55%	858,497
May 13, 2026	70.97	71.43	70.66	71.32	71.32	-0.18%	615,819
May 12, 2026	73.10	73.10	70.81	71.45	71.45	-2.51%	1,063,646
May 11, 2026	72.30	74.00	71.51	73.29	73.29	1.37%	1,362,445
May 8, 2026	69.85	72.58	69.03	72.30	72.30	3.48%	1,656,822
May 7, 2026	68.92	70.15	68.86	69.87	69.87	1.36%	1,045,707
May 6, 2026	68.10	69.25	68.10	68.93	68.93	1.34%	1,190,888
Apr 30, 2026	68.55	68.69	67.70	68.02	68.02	-0.74%	982,017
Apr 29, 2026	69.68	69.98	68.10	68.53	68.53	-2.63%	1,646,355
Apr 28, 2026	75.00	75.00	69.94	70.38	70.38	-10.72%	2,601,459
Apr 27, 2026	79.95	79.95	77.00	78.83	78.83	-1.43%	1,274,049
Apr 24, 2026	78.36	80.65	78.05	79.97	79.97	1.01%	1,223,528
Apr 23, 2026	81.98	82.20	78.01	79.17	79.17	-3.45%	1,947,025
Apr 22, 2026	82.00	82.75	81.70	82.00	82.00	-0.80%	1,409,554
Apr 21, 2026	80.20	82.90	79.56	82.66	82.66	2.67%	2,571,014
Apr 20, 2026	79.80	80.88	79.50	80.51	80.51	0.64%	1,434,955
Apr 17, 2026	79.88	80.55	79.06	80.00	80.00	0.24%	1,332,414
Apr 16, 2026	80.07	80.57	79.21	79.81	79.81	-0.46%	1,619,306
Apr 15, 2026	82.00	83.78	79.74	80.18	80.18	-3.25%	2,588,703
Apr 14, 2026	80.23	82.92	78.40	82.87	82.87	2.56%	3,066,081
Apr 13, 2026	76.48	80.93	76.02	80.80	80.80	5.33%	2,983,003
Apr 10, 2026	75.51	77.25	75.39	76.71	76.71	2.24%	1,621,344
Apr 9, 2026	75.60	75.60	74.42	75.03	75.03	-1.54%	1,071,372
Apr 8, 2026	74.50	76.20	73.72	76.20	76.20	4.27%	1,528,188
Apr 7, 2026	72.83	73.73	72.53	73.08	73.08	0.36%	753,168
Apr 3, 2026	74.38	74.49	72.64	72.82	72.82	-1.67%	875,178
Apr 2, 2026	75.81	76.80	73.80	74.06	74.06	-2.57%	1,338,426
Apr 1, 2026	74.52	77.84	74.52	76.01	76.01	4.32%	2,267,832
Mar 31, 2026	76.36	76.70	72.85	72.86	72.86	-5.02%	1,901,750
Mar 30, 2026	76.48	78.49	75.50	76.71	76.71	-0.53%	1,233,470
Mar 27, 2026	75.67	77.88	75.50	77.12	77.12	0.38%	1,390,001
Mar 26, 2026	79.75	80.50	76.36	76.83	76.83	-4.83%	2,515,759
Mar 25, 2026	81.13	83.46	79.91	80.73	80.73	-1.50%	2,874,837
Mar 24, 2026	80.01	83.35	79.20	81.96	81.96	3.98%	2,975,332
Mar 23, 2026	78.01	85.55	77.65	78.82	78.82	-3.41%	3,064,239
Mar 20, 2026	85.55	87.14	81.44	81.60	81.60	-5.13%	3,042,471
Mar 19, 2026	90.01	90.45	85.45	86.01	86.01	-8.19%	4,089,481