SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	28.27	28.70	27.37	28.34	28.34	0.50%	32,246,460
Jun 12, 2026	24.89	29.36	24.89	28.20	28.20	15.24%	32,696,043
Jun 11, 2026	24.48	24.94	24.25	24.47	24.47	-0.41%	7,594,997
Jun 10, 2026	23.85	24.78	23.67	24.57	24.57	1.03%	9,452,128
Jun 9, 2026	24.10	24.34	23.54	24.32	24.32	2.06%	10,047,686
Jun 8, 2026	24.76	25.05	23.49	23.83	23.83	-7.20%	11,823,600
Jun 5, 2026	25.91	26.28	25.54	25.68	25.68	-1.53%	9,356,140
Jun 4, 2026	26.41	26.50	25.56	26.08	26.08	-2.36%	10,549,960
Jun 3, 2026	26.92	27.98	26.41	26.71	26.71	-0.93%	20,461,568
Jun 2, 2026	25.44	27.42	25.08	26.96	26.96	6.14%	19,435,482
Jun 1, 2026	25.22	25.88	25.11	25.40	25.40	0.83%	8,647,932
May 29, 2026	26.17	26.26	25.12	25.19	25.19	-2.67%	8,001,547
May 28, 2026	25.56	26.07	25.34	25.88	25.88	0.27%	7,430,290
May 27, 2026	26.55	26.75	25.68	25.81	25.81	-3.33%	9,889,566
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