SHE:301501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.71	30.71	28.50	28.61	-	-0.45%	123,600
May 27, 2026	29.59	29.59	28.44	28.74	28.74	-2.81%	1,136,009
May 26, 2026	29.62	29.86	29.08	29.57	29.57	-0.17%	1,108,871
May 25, 2026	30.56	30.85	29.26	29.62	29.62	-3.39%	1,407,264
May 22, 2026	30.71	30.89	30.41	30.66	30.66	0.49%	718,590
May 21, 2026	31.48	31.96	30.47	30.51	30.51	-3.20%	937,076
May 20, 2026	31.82	31.84	31.12	31.52	31.52	-1.25%	851,973
May 19, 2026	32.25	32.43	31.73	31.92	31.92	-1.02%	808,054
May 18, 2026	31.92	32.45	31.57	32.25	32.25	1.29%	917,160
May 15, 2026	31.88	32.22	31.61	31.84	31.84	-0.19%	1,062,298
May 14, 2026	32.36	32.36	31.71	31.90	31.90	-0.87%	1,111,867
May 13, 2026	32.81	32.83	32.03	32.18	32.18	-1.65%	1,114,693
May 12, 2026	34.01	34.01	32.60	32.72	32.72	-3.51%	1,558,950
May 11, 2026	34.11	34.20	33.58	33.91	33.91	-0.70%	922,693
May 8, 2026	33.69	34.16	33.57	34.15	34.15	1.40%	955,338
May 7, 2026	33.57	33.76	33.46	33.68	33.68	0.33%	839,389
May 6, 2026	33.70	33.92	33.44	33.57	33.57	0.33%	956,517
Apr 30, 2026	34.05	34.05	33.31	33.46	33.46	-1.44%	1,073,624
Apr 29, 2026	33.03	34.09	33.03	33.95	33.95	1.43%	1,138,374
Apr 28, 2026	36.50	36.62	33.22	33.47	33.47	-11.36%	3,208,535
Apr 27, 2026	37.13	37.85	36.72	37.76	37.76	1.45%	878,481
Apr 24, 2026	37.78	38.35	36.84	37.22	37.22	-1.87%	1,041,435
Apr 23, 2026	38.00	38.23	37.67	37.93	37.93	0.03%	916,641
Apr 22, 2026	38.43	38.43	37.86	37.92	37.92	-1.79%	815,507
Apr 21, 2026	38.58	38.75	38.21	38.61	38.61	0.13%	750,555
Apr 20, 2026	38.00	38.66	38.00	38.56	38.56	0.86%	927,108
Apr 17, 2026	37.87	38.29	37.55	38.23	38.23	1.14%	980,478
Apr 16, 2026	37.77	37.85	37.59	37.80	37.80	0.35%	596,699
Apr 15, 2026	37.53	37.87	37.51	37.67	37.67	-	704,695
Apr 14, 2026	37.30	37.70	37.25	37.67	37.67	1.05%	639,615
Apr 13, 2026	37.46	37.50	37.12	37.28	37.28	-0.29%	419,119
Apr 10, 2026	37.22	37.66	37.06	37.39	37.39	1.30%	737,400
Apr 9, 2026	37.50	37.79	36.86	36.91	36.91	-2.17%	839,835
Apr 8, 2026	37.45	37.79	37.20	37.73	37.73	2.75%	1,103,070
Apr 7, 2026	36.18	36.83	35.90	36.72	36.72	1.49%	660,174
Apr 3, 2026	37.27	37.27	36.18	36.18	36.18	-2.77%	576,907
Apr 2, 2026	37.38	37.85	37.04	37.21	37.21	-0.43%	800,102
Apr 1, 2026	37.58	37.60	37.04	37.37	37.37	0.73%	635,690
Mar 31, 2026	37.03	38.01	36.91	37.10	37.10	0.38%	1,276,010
Mar 30, 2026	36.60	37.06	36.38	36.96	36.96	-0.03%	696,725
Mar 27, 2026	36.36	37.07	35.89	36.97	36.97	1.62%	679,935
Mar 26, 2026	37.14	37.50	36.24	36.38	36.38	-1.76%	652,494
Mar 25, 2026	36.43	37.18	36.43	37.03	37.03	1.29%	666,045
Mar 24, 2026	36.12	36.56	35.65	36.56	36.56	3.16%	811,827
Mar 23, 2026	37.19	37.19	35.28	35.44	35.44	-6.12%	1,071,033
Mar 20, 2026	39.05	39.38	37.71	37.75	37.75	-3.28%	950,991
Mar 19, 2026	39.35	39.97	38.84	39.03	39.03	-1.34%	877,632
Mar 18, 2026	39.38	39.70	39.02	39.56	39.56	-0.25%	823,740
Mar 17, 2026	39.96	40.30	39.50	39.66	39.66	-0.25%	877,270
Mar 16, 2026	39.38	39.80	39.28	39.76	39.76	0.79%	597,423