SHE:301499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.37	35.97	33.21	33.50	33.50	-5.13%	2,600,900
May 28, 2026	34.49	35.70	33.17	35.31	35.31	3.31%	2,942,800
May 27, 2026	35.44	35.53	34.00	34.18	34.18	-3.01%	2,645,312
May 26, 2026	36.74	36.74	34.65	35.24	35.24	-3.48%	3,043,986
May 25, 2026	38.00	38.05	36.25	36.51	36.51	-2.98%	3,051,187
May 22, 2026	36.82	37.91	36.60	37.63	37.63	2.59%	3,053,700
May 21, 2026	37.67	39.52	36.66	36.68	36.68	-2.81%	3,667,895
May 20, 2026	38.00	38.27	37.02	37.74	37.74	-0.81%	2,370,455
May 19, 2026	37.49	38.60	37.21	38.05	38.05	1.20%	3,175,500
May 18, 2026	37.91	38.31	37.21	37.60	37.60	-0.97%	2,344,100
May 15, 2026	37.90	38.79	36.87	37.97	37.97	0.72%	3,594,300
May 14, 2026	38.46	38.60	36.99	37.70	37.70	-0.87%	3,768,600
May 13, 2026	38.00	38.52	37.42	38.03	38.03	0.08%	3,232,155
May 12, 2026	38.84	38.84	37.70	38.00	38.00	-2.49%	3,509,065
May 11, 2026	38.50	40.12	37.87	38.97	38.97	2.18%	7,138,368
May 8, 2026	36.30	39.18	35.88	38.14	38.14	4.78%	7,545,993
May 7, 2026	35.98	36.88	35.28	36.40	36.40	0.75%	3,926,381
May 6, 2026	35.95	36.50	35.56	36.13	36.13	0.98%	3,466,800
Apr 30, 2026	34.40	36.39	34.28	35.78	35.78	3.59%	4,232,100
Apr 29, 2026	34.87	35.95	34.30	34.54	34.54	-0.95%	2,695,317
Apr 28, 2026	35.50	35.69	34.68	34.87	34.87	-2.60%	2,344,502
Apr 27, 2026	35.92	36.16	34.56	35.80	35.80	-1.54%	3,940,655
Apr 24, 2026	34.73	37.10	31.34	36.36	36.36	4.57%	6,310,966
Apr 23, 2026	35.52	36.58	34.60	34.77	34.77	-2.71%	3,489,100
Apr 22, 2026	35.86	36.80	35.56	35.74	35.74	-0.56%	2,912,702
Apr 21, 2026	35.68	36.85	35.22	35.94	35.94	0.39%	3,225,038
Apr 20, 2026	34.78	36.64	34.16	35.80	35.80	4.25%	4,415,500
Apr 17, 2026	34.55	34.98	33.65	34.34	34.34	-1.38%	4,386,550
Apr 16, 2026	34.78	36.33	34.33	34.82	34.82	3.32%	6,921,846
Apr 15, 2026	33.60	34.87	33.13	33.70	33.70	-0.06%	3,923,987
Apr 14, 2026	33.28	34.80	32.76	33.72	33.72	3.59%	4,674,890
Apr 13, 2026	33.59	33.90	32.43	32.55	32.55	-1.36%	4,073,857
Apr 10, 2026	31.80	34.34	31.70	33.00	33.00	5.60%	6,021,563
Apr 9, 2026	30.43	31.63	30.01	31.25	31.25	2.29%	3,212,975
Apr 8, 2026	30.50	30.63	29.66	30.55	30.55	4.73%	1,479,164
Apr 7, 2026	28.44	29.65	28.44	29.17	29.17	2.57%	1,601,100
Apr 3, 2026	29.50	30.17	28.40	28.44	28.44	-3.89%	1,710,000
Apr 2, 2026	30.53	30.59	29.25	29.59	29.59	-2.73%	1,436,141
Apr 1, 2026	30.05	30.50	29.80	30.42	30.42	3.19%	1,783,977
Mar 31, 2026	29.75	30.26	29.38	29.48	29.48	-1.01%	1,646,800
Mar 30, 2026	29.90	30.15	29.38	29.78	29.78	-1.29%	1,475,910
Mar 27, 2026	29.00	30.88	28.99	30.17	30.17	2.62%	2,384,032
Mar 26, 2026	30.72	30.72	29.18	29.40	29.40	-4.42%	2,706,496
Mar 25, 2026	30.58	30.98	30.10	30.76	30.76	0.92%	2,408,610
Mar 24, 2026	29.90	30.48	29.00	30.48	30.48	3.81%	2,481,041
Mar 23, 2026	31.00	31.44	29.00	29.36	29.36	-7.47%	3,466,759
Mar 20, 2026	34.44	34.87	31.60	31.73	31.73	-6.01%	3,540,849
Mar 19, 2026	33.29	34.97	33.03	33.76	33.76	0.63%	3,947,272
Mar 18, 2026	32.58	34.35	32.58	33.55	33.55	3.61%	4,341,117
Mar 17, 2026	33.82	34.00	32.29	32.38	32.38	-3.43%	3,594,743