SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	44.72	49.98	44.44	47.75	47.75	5.45%	16,590,200
May 29, 2026	48.58	50.00	44.89	45.28	45.28	-4.93%	15,176,410
May 28, 2026	45.21	47.97	45.06	47.63	47.63	4.47%	11,371,250
May 27, 2026	46.96	47.85	45.30	45.59	45.59	-2.79%	10,185,040
May 26, 2026	46.45	48.80	46.26	47.25	46.90	-0.59%	11,239,710
May 25, 2026	45.87	48.94	45.21	47.53	47.18	6.43%	13,874,320
May 22, 2026	40.93	45.20	40.93	44.66	44.33	10.14%	12,843,270
May 21, 2026	43.50	44.05	40.40	40.55	40.25	-5.85%	9,440,785
May 20, 2026	42.96	43.90	42.53	43.07	42.75	-0.05%	6,553,916
May 19, 2026	41.99	43.69	41.22	43.09	42.77	3.14%	7,356,700
May 18, 2026	42.10	42.58	41.51	41.78	41.47	-1.74%	5,406,557
May 15, 2026	43.46	43.80	42.19	42.52	42.21	-1.14%	6,048,979
May 14, 2026	44.36	44.62	42.86	43.01	42.69	-3.02%	7,748,386
May 13, 2026	44.44	45.16	44.00	44.35	44.02	-1.47%	8,148,305
May 12, 2026	43.99	45.92	43.43	45.01	44.68	2.74%	13,470,410
May 11, 2026	43.37	44.44	43.00	43.81	43.49	2.19%	10,667,620
May 8, 2026	42.08	43.69	42.04	42.87	42.55	0.87%	9,173,567
May 7, 2026	40.30	43.64	39.69	42.50	42.19	5.91%	13,653,550
May 6, 2026	40.38	40.60	39.90	40.13	39.83	0.35%	8,943,796
Apr 30, 2026	39.76	41.77	39.55	39.99	39.69	1.11%	8,053,477
Apr 29, 2026	38.59	40.49	37.76	39.55	39.26	1.72%	9,163,586
Apr 28, 2026	39.90	39.90	38.58	38.88	38.59	-2.36%	6,252,800
Apr 27, 2026	39.46	40.80	39.46	39.82	39.53	1.09%	7,987,378
Apr 24, 2026	39.32	40.18	38.71	39.39	39.10	-0.81%	8,116,463
Apr 23, 2026	41.81	41.93	39.09	39.71	39.42	-5.27%	12,510,190
Apr 22, 2026	42.73	43.04	41.41	41.92	41.61	-	17,447,590
Apr 21, 2026	37.30	43.00	37.11	41.92	41.61	11.97%	24,809,250
Apr 20, 2026	35.86	37.73	35.40	37.44	37.16	4.55%	8,797,513
Apr 17, 2026	34.75	36.20	34.72	35.81	35.54	2.78%	7,830,206
Apr 16, 2026	34.89	35.23	34.74	34.84	34.58	0.58%	4,070,460
Apr 15, 2026	35.10	35.42	34.58	34.64	34.38	-0.60%	4,356,603
Apr 14, 2026	34.85	35.39	34.48	34.85	34.59	0.90%	4,543,700
Apr 13, 2026	34.50	34.91	34.22	34.54	34.28	-0.26%	3,074,600
Apr 10, 2026	35.15	35.34	34.61	34.63	34.37	-0.72%	4,141,200
Apr 9, 2026	35.19	35.32	34.71	34.88	34.62	-1.75%	4,067,776
Apr 8, 2026	34.98	35.52	34.84	35.50	35.24	3.62%	4,699,780
Apr 7, 2026	34.22	34.86	34.00	34.26	34.01	0.47%	2,986,757
Apr 3, 2026	33.68	34.80	33.16	34.10	33.85	1.85%	3,568,800
Apr 2, 2026	34.73	34.78	33.27	33.48	33.23	-4.04%	3,229,501
Apr 1, 2026	34.52	35.79	34.38	34.89	34.63	3.35%	4,681,963
Mar 31, 2026	33.99	34.90	33.62	33.76	33.51	-1.14%	3,268,500
Mar 30, 2026	33.62	34.50	33.31	34.15	33.90	-0.12%	3,063,138
Mar 27, 2026	33.34	34.48	33.03	34.19	33.94	1.12%	3,427,300
Mar 26, 2026	34.75	35.59	33.70	33.81	33.56	-2.56%	5,530,420
Mar 25, 2026	32.61	35.00	32.61	34.70	34.44	6.21%	7,583,691
Mar 24, 2026	33.00	33.30	31.60	32.67	32.43	1.74%	4,605,593
Mar 23, 2026	33.92	34.10	31.70	32.11	31.87	-7.01%	8,244,971
Mar 20, 2026	36.66	36.80	34.50	34.53	34.27	-4.35%	5,339,962
Mar 19, 2026	37.16	37.43	35.81	36.10	35.83	-4.37%	4,166,999
Mar 18, 2026	37.21	37.98	37.01	37.75	37.47	2.28%	4,271,364