SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	26.31	26.90	25.81	26.70	26.70	1.21%	11,388,290
May 25, 2026	27.40	27.40	26.15	26.38	26.38	-2.62%	9,260,154
May 22, 2026	26.44	27.45	26.44	27.09	27.09	2.77%	9,284,315
May 21, 2026	27.55	28.15	26.33	26.36	26.36	-4.80%	10,942,956
May 20, 2026	26.95	28.38	26.74	27.69	27.69	1.10%	13,600,098
May 19, 2026	27.80	28.06	26.50	27.39	27.39	-2.35%	14,157,172
May 18, 2026	28.91	28.94	27.75	28.05	28.05	-3.41%	13,641,370
May 15, 2026	29.77	29.90	28.69	29.04	29.04	-3.26%	19,041,300
May 14, 2026	31.30	31.38	30.02	30.02	30.02	-5.06%	17,838,860
May 13, 2026	30.25	32.60	30.25	31.62	31.62	4.91%	28,040,350
May 12, 2026	31.33	31.60	29.80	30.14	30.14	-3.74%	19,985,630
May 11, 2026	30.80	31.46	30.57	31.31	31.31	1.66%	20,223,140
May 8, 2026	30.43	31.27	30.30	30.80	30.80	-1.09%	20,903,170
May 7, 2026	30.80	31.67	30.32	31.14	31.14	1.80%	27,907,190
May 6, 2026	28.72	31.00	28.72	30.59	30.59	4.98%	36,969,450
Apr 30, 2026	29.50	30.27	28.90	29.14	29.14	-1.39%	31,424,610
Apr 29, 2026	30.16	30.23	29.00	29.55	29.55	-1.30%	35,675,520
Apr 28, 2026	31.51	33.16	29.91	29.94	29.94	-1.25%	64,412,980
Apr 27, 2026	30.32	30.32	29.51	30.32	30.32	19.98%	40,672,220
Apr 24, 2026	25.07	25.83	25.01	25.27	25.27	-0.12%	18,351,950
Apr 23, 2026	24.93	25.52	24.41	25.30	25.30	1.65%	16,653,400
Apr 22, 2026	24.90	25.43	24.70	24.89	24.89	0.40%	13,875,320
Apr 21, 2026	24.80	24.98	24.24	24.79	24.79	0.36%	10,544,580
Apr 20, 2026	24.00	25.22	23.94	24.70	24.70	2.75%	13,364,810
Apr 17, 2026	24.10	24.66	23.94	24.04	24.04	-1.23%	10,959,030
Apr 16, 2026	23.64	24.65	23.41	24.34	24.34	2.96%	14,756,050
Apr 15, 2026	23.60	24.24	23.60	23.64	23.64	-0.21%	11,826,010
Apr 14, 2026	22.86	24.43	22.50	23.69	23.69	4.36%	22,002,340
Apr 13, 2026	24.48	24.58	22.40	22.70	22.70	-8.17%	31,215,460
Apr 10, 2026	25.49	27.49	24.67	24.72	24.72	0.49%	27,556,410
Apr 9, 2026	24.27	24.80	23.73	24.60	24.60	-	19,736,740
Apr 8, 2026	22.84	24.85	22.00	24.60	24.60	14.47%	35,990,350
Apr 7, 2026	19.95	21.98	19.84	21.49	21.49	8.21%	22,707,590
Apr 3, 2026	20.17	20.52	19.66	19.86	19.86	0.05%	11,947,790
Apr 2, 2026	19.70	20.23	19.46	19.85	19.85	0.05%	9,185,808
Apr 1, 2026	19.88	20.06	19.50	19.84	19.84	3.01%	8,543,324
Mar 31, 2026	19.67	20.00	19.18	19.26	19.26	-2.48%	8,992,806
Mar 30, 2026	19.56	19.78	19.07	19.75	19.75	0.97%	9,104,520
Mar 27, 2026	18.41	19.88	18.40	19.56	19.56	3.66%	11,870,410
Mar 26, 2026	19.50	19.67	18.66	18.87	18.87	-4.12%	12,833,390
Mar 25, 2026	20.10	20.29	19.48	19.68	19.68	2.02%	13,889,280
Mar 24, 2026	19.00	19.31	18.65	19.29	19.29	3.77%	10,870,720
Mar 23, 2026	19.26	19.84	18.41	18.59	18.59	-7.05%	14,992,250
Mar 20, 2026	19.73	20.75	19.56	20.00	20.00	1.57%	18,895,820
Mar 19, 2026	20.68	20.72	19.58	19.69	19.69	-6.99%	21,257,590
Mar 18, 2026	21.89	21.99	20.97	21.17	21.17	-3.24%	15,703,390
Mar 17, 2026	22.99	23.13	21.84	21.88	21.88	-4.91%	11,352,310
Mar 16, 2026	23.61	23.93	22.22	23.01	23.01	-1.88%	16,328,250
Mar 13, 2026	24.53	25.20	23.31	23.45	23.45	-4.83%	17,610,950
Mar 12, 2026	24.95	25.41	24.02	24.64	24.64	0.82%	18,154,590