SHE:301469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.58	34.64	33.10	34.30	34.30	2.54%	1,090,400
May 29, 2026	35.36	35.55	33.22	33.45	33.45	-4.70%	1,242,075
May 28, 2026	34.52	35.28	33.76	35.10	35.10	0.80%	1,323,700
May 27, 2026	35.35	35.65	34.43	34.82	34.82	-0.80%	1,492,400
May 26, 2026	35.87	35.87	34.72	35.10	35.10	-1.49%	1,463,475
May 25, 2026	36.33	36.86	34.80	35.63	35.63	-1.98%	2,043,183
May 22, 2026	36.09	36.77	35.55	36.35	36.35	0.72%	2,010,449
May 21, 2026	37.37	38.68	35.83	36.09	36.09	-3.43%	3,099,145
May 20, 2026	36.63	37.46	36.20	37.37	37.37	1.58%	1,807,214
May 19, 2026	37.49	37.75	36.13	36.79	36.79	-1.63%	1,893,200
May 18, 2026	36.73	37.45	36.01	37.40	37.40	1.19%	1,833,200
May 15, 2026	36.34	37.62	36.02	36.96	36.96	1.62%	2,206,854
May 14, 2026	36.03	37.16	35.63	36.37	36.37	1.37%	2,095,600
May 13, 2026	36.21	36.30	35.71	35.88	35.88	-1.27%	1,386,799
May 12, 2026	37.07	37.08	35.80	36.34	36.34	-1.14%	1,355,700
May 11, 2026	37.20	37.36	36.36	36.76	36.76	-1.18%	1,766,100
May 8, 2026	36.40	37.28	36.11	37.20	37.20	2.82%	2,010,500
May 7, 2026	35.99	36.65	35.92	36.18	36.18	0.53%	1,815,003
May 6, 2026	36.50	36.50	35.67	35.99	35.99	-0.72%	2,249,800
Apr 30, 2026	36.60	37.20	36.11	36.25	36.25	-1.25%	2,259,704
Apr 29, 2026	36.35	37.39	36.07	36.71	36.71	0.66%	1,939,020
Apr 28, 2026	36.88	37.10	36.05	36.47	36.47	-2.02%	2,153,900
Apr 27, 2026	36.26	37.29	36.26	37.22	37.22	2.65%	2,780,700
Apr 24, 2026	36.19	36.58	35.30	36.26	36.26	0.61%	2,546,871
Apr 23, 2026	35.61	36.78	35.50	36.04	36.04	-0.03%	3,304,160
Apr 22, 2026	35.30	36.78	35.03	36.05	36.05	4.37%	4,011,800
Apr 21, 2026	34.76	35.00	33.70	34.54	34.54	-0.60%	1,240,040
Apr 20, 2026	34.29	34.90	34.02	34.75	34.75	1.46%	1,404,476
Apr 17, 2026	34.16	34.49	33.83	34.25	34.25	0.26%	953,100
Apr 16, 2026	33.98	34.36	33.39	34.16	34.16	1.73%	1,064,200
Apr 15, 2026	34.20	34.35	33.55	33.58	33.58	-1.41%	1,122,600
Apr 14, 2026	33.50	34.06	33.04	34.06	34.06	3.21%	1,669,509
Apr 13, 2026	32.79	33.32	32.51	33.00	33.00	0.09%	705,000
Apr 10, 2026	33.00	33.67	32.89	32.97	32.97	1.20%	1,267,102
Apr 9, 2026	33.10	33.19	32.36	32.58	32.58	-2.75%	1,446,000
Apr 8, 2026	31.80	33.70	31.54	33.50	33.50	7.61%	2,168,966
Apr 7, 2026	30.35	31.46	30.13	31.13	31.13	2.57%	1,098,189
Apr 3, 2026	31.63	31.63	30.04	30.35	30.35	-2.69%	1,033,100
Apr 2, 2026	31.56	31.81	30.80	31.19	31.19	-1.73%	911,558
Apr 1, 2026	31.78	32.03	31.32	31.74	31.74	1.99%	838,900
Mar 31, 2026	31.94	32.28	31.12	31.12	31.12	-2.57%	857,300
Mar 30, 2026	31.54	31.95	31.21	31.94	31.94	0.63%	686,369
Mar 27, 2026	31.06	31.89	30.87	31.74	31.74	2.19%	1,193,600
Mar 26, 2026	31.71	31.99	30.70	31.06	31.06	-1.49%	1,082,958
Mar 25, 2026	31.19	31.82	30.97	31.53	31.53	1.09%	1,009,500
Mar 24, 2026	30.49	31.25	29.96	31.19	31.19	5.12%	1,951,777
Mar 23, 2026	31.20	31.66	29.41	29.67	29.67	-6.40%	1,970,155
Mar 20, 2026	32.78	33.17	31.69	31.70	31.70	-3.09%	1,251,949
Mar 19, 2026	33.49	33.66	32.57	32.71	32.71	-3.48%	1,154,689
Mar 18, 2026	33.19	33.89	32.70	33.89	33.89	3.13%	1,220,249