SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.11	29.12	27.88	28.53	28.53	-2.03%	1,792,238
Jun 1, 2026	28.54	29.49	28.54	29.12	29.12	1.64%	1,459,438
May 29, 2026	30.45	30.57	28.46	28.65	28.65	-6.03%	1,930,600
May 28, 2026	29.41	30.96	29.27	30.49	30.49	3.71%	2,131,400
May 27, 2026	30.27	30.78	29.26	29.40	29.40	-3.80%	1,859,747
May 26, 2026	31.50	31.50	29.96	30.56	30.56	-3.14%	1,922,147
May 25, 2026	31.36	31.86	30.82	31.55	31.55	0.64%	1,912,019
May 22, 2026	30.80	31.52	30.28	31.35	31.35	2.99%	1,667,700
May 21, 2026	31.81	32.10	30.42	30.44	30.44	-4.34%	1,991,556
May 20, 2026	32.06	32.20	31.48	31.82	31.82	-1.30%	1,831,482
May 19, 2026	31.84	32.46	31.60	32.24	32.24	0.69%	2,590,372
May 18, 2026	31.18	32.82	30.88	32.02	32.02	2.69%	3,359,753
May 15, 2026	30.72	31.48	30.39	31.18	31.18	0.97%	1,704,790
May 14, 2026	31.68	31.71	30.88	30.88	30.88	-2.09%	1,369,100
May 13, 2026	31.08	31.98	30.91	31.54	31.54	0.93%	1,900,512
May 12, 2026	32.18	32.18	30.91	31.25	31.25	-1.91%	1,662,200
May 11, 2026	31.68	32.20	31.55	31.86	31.86	0.76%	1,826,855
May 8, 2026	31.99	31.99	31.51	31.62	31.62	-1.19%	1,636,257
May 7, 2026	31.81	32.39	31.79	32.00	32.00	0.57%	1,984,188
May 6, 2026	31.40	32.17	31.38	31.82	31.82	1.53%	2,482,424
Apr 30, 2026	31.16	31.66	31.02	31.34	31.34	0.58%	1,789,451
Apr 29, 2026	31.30	31.40	30.60	31.16	31.16	-0.19%	2,364,337
Apr 28, 2026	30.65	31.48	30.65	31.22	31.22	1.13%	2,627,707
Apr 27, 2026	29.92	31.12	29.68	30.87	30.87	4.01%	2,638,485
Apr 24, 2026	29.58	29.88	29.35	29.68	29.68	-0.34%	1,163,056
Apr 23, 2026	30.19	30.35	29.66	29.78	29.78	-1.29%	1,136,267
Apr 22, 2026	29.79	30.36	29.63	30.17	30.17	0.97%	1,488,347
Apr 21, 2026	30.02	30.24	29.65	29.88	29.88	-0.90%	1,077,906
Apr 20, 2026	29.81	30.28	29.57	30.15	30.15	0.97%	1,506,045
Apr 17, 2026	29.57	30.00	29.38	29.86	29.86	0.84%	1,608,216
Apr 16, 2026	29.43	29.66	28.89	29.61	29.61	1.23%	1,483,506
Apr 15, 2026	29.69	29.69	29.12	29.25	29.25	-0.54%	1,102,104
Apr 14, 2026	29.14	29.60	29.13	29.41	29.41	1.55%	1,724,500
Apr 13, 2026	28.61	28.98	28.45	28.96	28.96	0.70%	1,063,700
Apr 10, 2026	28.51	29.08	28.51	28.76	28.76	1.45%	1,347,900
Apr 9, 2026	28.51	28.79	28.25	28.35	28.35	-1.49%	1,306,100
Apr 8, 2026	28.19	28.88	28.13	28.78	28.78	4.28%	1,778,573
Apr 7, 2026	27.10	27.96	26.80	27.60	27.60	1.85%	1,210,894
Apr 3, 2026	28.50	28.63	27.03	27.10	27.10	-4.44%	2,183,298
Apr 2, 2026	29.10	29.92	28.00	28.36	28.36	-3.14%	2,465,018
Apr 1, 2026	29.47	29.60	28.83	29.28	29.28	1.35%	2,491,015
Mar 31, 2026	29.71	30.15	28.80	28.89	28.89	-4.18%	4,095,210
Mar 30, 2026	28.81	32.74	28.68	30.15	30.15	4.04%	5,693,626
Mar 27, 2026	28.48	29.25	27.70	28.98	28.98	0.80%	2,401,600
Mar 26, 2026	30.51	30.54	28.42	28.75	28.75	-6.41%	3,656,249
Mar 25, 2026	30.62	31.05	30.10	30.72	30.72	0.82%	3,021,400
Mar 24, 2026	29.58	31.26	28.94	30.47	30.47	5.87%	4,697,473
Mar 23, 2026	29.90	30.54	28.54	28.78	28.78	-5.05%	3,059,400
Mar 20, 2026	31.19	31.95	30.20	30.31	30.31	-2.41%	4,078,625
Mar 19, 2026	31.65	32.32	30.98	31.06	31.06	-3.87%	3,773,052