SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	85.43	86.49	83.18	84.66	84.66	-1.88%	1,022,800
Jun 16, 2026	85.52	86.91	83.40	86.28	86.28	0.88%	1,084,478
Jun 15, 2026	79.12	87.66	79.12	85.53	85.53	8.07%	1,722,930
Jun 12, 2026	82.55	86.00	78.93	79.14	79.14	-4.12%	1,433,333
Jun 11, 2026	88.20	88.30	80.55	82.54	82.54	-6.42%	1,974,220
Jun 10, 2026	80.09	90.00	79.90	88.20	88.20	8.69%	2,039,691
Jun 9, 2026	82.50	83.23	78.88	81.15	81.15	1.82%	1,179,775
Jun 8, 2026	79.67	82.00	75.00	79.70	79.70	-2.42%	1,382,150
Jun 5, 2026	79.97	83.97	77.70	81.68	81.68	0.89%	1,110,685
Jun 4, 2026	82.70	83.95	79.17	81.22	80.96	-1.78%	1,071,124
Jun 3, 2026	80.06	85.38	78.99	82.69	82.43	2.09%	1,272,935
Jun 2, 2026	77.78	82.37	75.18	81.00	80.74	4.17%	1,941,850
Jun 1, 2026	79.38	80.50	77.00	77.76	77.51	-1.29%	1,993,663
May 29, 2026	84.69	85.53	78.00	78.78	78.53	-7.32%	2,725,275
May 28, 2026	90.77	91.70	83.35	85.00	84.73	-4.48%	2,694,729
May 27, 2026	85.58	89.87	84.08	88.99	88.71	3.01%	2,661,501
May 26, 2026	86.29	87.60	83.63	86.39	86.11	0.22%	2,201,759
May 25, 2026	84.45	88.78	84.45	86.20	85.92	2.08%	2,739,153
May 22, 2026	88.45	89.98	82.47	84.44	84.17	-3.25%	3,386,766
May 21, 2026	88.19	92.22	86.00	87.28	87.00	-1.82%	3,137,850
May 20, 2026	84.31	89.59	80.11	88.90	88.62	6.04%	3,452,722
May 19, 2026	82.62	88.96	82.62	83.84	83.57	3.51%	3,645,759
May 18, 2026	75.51	82.50	75.44	81.00	80.74	6.58%	3,779,150
May 15, 2026	71.51	77.00	69.46	76.00	75.76	8.19%	3,466,917
May 14, 2026	69.22	71.84	69.22	70.25	70.03	0.36%	2,715,400
May 13, 2026	68.00	71.80	67.88	70.00	69.78	2.07%	3,582,850
May 12, 2026	65.32	71.37	64.16	68.58	68.36	4.70%	3,843,855
May 11, 2026	58.56	66.60	58.56	65.50	65.29	12.35%	3,643,637
May 8, 2026	59.50	59.90	57.07	58.30	58.11	-2.28%	2,928,752
May 7, 2026	53.24	60.48	53.24	59.66	59.47	10.89%	5,297,881
May 6, 2026	50.01	54.79	50.01	53.80	53.63	8.51%	3,236,565
Apr 30, 2026	47.80	49.75	47.80	49.58	49.42	3.59%	1,749,650
Apr 29, 2026	46.39	48.19	46.38	47.86	47.71	4.02%	1,854,300
Apr 28, 2026	47.64	47.99	45.74	46.01	45.86	-3.42%	2,434,454
Apr 27, 2026	48.78	48.80	46.63	47.64	47.49	-1.35%	2,074,251
Apr 24, 2026	47.79	48.99	47.51	48.29	48.14	1.00%	1,473,020
Apr 23, 2026	48.60	48.60	46.51	47.81	47.66	-1.12%	1,404,705
Apr 22, 2026	47.50	48.86	46.95	48.35	48.20	1.81%	1,490,065
Apr 21, 2026	47.40	47.99	46.21	47.49	47.34	-0.15%	1,256,698
Apr 20, 2026	45.92	47.86	45.29	47.56	47.41	3.57%	2,137,511
Apr 17, 2026	45.78	46.10	44.81	45.92	45.77	0.26%	1,502,272
Apr 16, 2026	43.79	46.29	43.77	45.80	45.65	4.57%	2,584,896
Apr 15, 2026	45.01	48.71	43.20	43.80	43.66	0.02%	3,798,746
Apr 14, 2026	44.00	44.27	43.01	43.79	43.65	0.14%	640,800
Apr 13, 2026	43.44	44.01	43.02	43.73	43.59	0.18%	699,600
Apr 10, 2026	43.55	44.41	43.45	43.65	43.51	1.39%	637,300
Apr 9, 2026	44.28	44.28	42.71	43.05	42.91	-2.76%	836,034
Apr 8, 2026	42.30	44.34	42.30	44.27	44.13	6.52%	843,450
Apr 7, 2026	40.17	41.89	40.00	41.56	41.43	3.28%	854,000
Apr 3, 2026	42.22	42.68	39.90	40.24	40.11	-4.14%	672,945