SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	90.77	91.70	83.35	85.00	85.00	-4.48%	2,694,929
May 27, 2026	85.58	89.87	84.08	88.99	88.99	3.01%	2,661,501
May 26, 2026	86.29	87.60	83.63	86.39	86.39	0.22%	2,201,759
May 25, 2026	84.45	88.78	84.45	86.20	86.20	2.08%	2,739,253
May 22, 2026	88.45	89.98	82.47	84.44	84.44	-3.25%	3,386,766
May 21, 2026	88.19	92.22	86.00	87.28	87.28	-1.82%	3,137,850
May 20, 2026	84.31	89.59	80.11	88.90	88.90	6.04%	3,452,722
May 19, 2026	82.62	88.96	82.62	83.84	83.84	3.51%	3,645,759
May 18, 2026	75.51	82.50	75.44	81.00	81.00	6.58%	3,779,150
May 15, 2026	71.51	77.00	69.46	76.00	76.00	8.19%	3,467,617
May 14, 2026	69.22	71.84	69.22	70.25	70.25	0.36%	2,715,400
May 13, 2026	68.00	71.80	67.88	70.00	70.00	2.07%	3,582,850
May 12, 2026	65.32	71.37	64.16	68.58	68.58	4.70%	3,843,855
May 11, 2026	58.56	66.60	58.56	65.50	65.50	12.35%	3,643,837
May 8, 2026	59.50	59.90	57.07	58.30	58.30	-2.28%	2,928,752
May 7, 2026	53.24	60.48	53.24	59.66	59.66	10.89%	5,297,881
May 6, 2026	50.01	54.79	50.01	53.80	53.80	8.51%	3,236,565
Apr 30, 2026	47.80	49.75	47.80	49.58	49.58	3.59%	1,750,150
Apr 29, 2026	46.39	48.19	46.38	47.86	47.86	4.02%	1,854,300
Apr 28, 2026	47.64	47.99	45.74	46.01	46.01	-3.42%	2,434,454
Apr 27, 2026	48.78	48.80	46.63	47.64	47.64	-1.35%	2,074,251
Apr 24, 2026	47.79	48.99	47.51	48.29	48.29	1.00%	1,473,020
Apr 23, 2026	48.60	48.60	46.51	47.81	47.81	-1.12%	1,404,705
Apr 22, 2026	47.50	48.86	46.95	48.35	48.35	1.81%	1,490,065
Apr 21, 2026	47.40	47.99	46.21	47.49	47.49	-0.15%	1,256,698
Apr 20, 2026	45.92	47.86	45.29	47.56	47.56	3.57%	2,137,511
Apr 17, 2026	45.78	46.10	44.81	45.92	45.92	0.26%	1,502,272
Apr 16, 2026	43.79	46.29	43.77	45.80	45.80	4.57%	2,585,196
Apr 15, 2026	45.01	48.71	43.20	43.80	43.80	0.02%	3,799,146
Apr 14, 2026	44.00	44.27	43.01	43.79	43.79	0.14%	640,800
Apr 13, 2026	43.44	44.01	43.02	43.73	43.73	0.18%	699,600
Apr 10, 2026	43.55	44.41	43.45	43.65	43.65	1.39%	637,300
Apr 9, 2026	44.28	44.28	42.71	43.05	43.05	-2.76%	836,034
Apr 8, 2026	42.30	44.34	42.30	44.27	44.27	6.52%	843,450
Apr 7, 2026	40.17	41.89	40.00	41.56	41.56	3.28%	854,000
Apr 3, 2026	42.22	42.68	39.90	40.24	40.24	-4.14%	672,945
Apr 2, 2026	43.30	43.45	41.68	41.98	41.98	-3.12%	725,866
Apr 1, 2026	43.63	43.94	42.88	43.33	43.33	1.40%	752,900
Mar 31, 2026	43.48	44.29	42.65	42.73	42.73	-1.91%	611,190
Mar 30, 2026	43.29	43.90	42.76	43.56	43.56	-0.62%	736,200
Mar 27, 2026	42.19	43.95	41.98	43.83	43.83	2.65%	733,900
Mar 26, 2026	43.02	43.47	42.06	42.70	42.70	-0.74%	833,400
Mar 25, 2026	42.59	43.53	42.45	43.02	43.02	2.31%	904,523
Mar 24, 2026	41.17	42.38	40.50	42.05	42.05	5.12%	1,334,838
Mar 23, 2026	41.58	42.29	39.42	40.00	40.00	-6.32%	1,541,400
Mar 20, 2026	44.19	44.73	42.59	42.70	42.70	-2.98%	1,365,600
Mar 19, 2026	45.58	45.67	43.65	44.01	44.01	-3.55%	979,100
Mar 18, 2026	45.05	45.83	44.61	45.63	45.63	2.19%	890,500
Mar 17, 2026	45.84	46.26	44.54	44.65	44.65	-2.34%	902,400
Mar 16, 2026	45.15	45.79	44.84	45.72	45.72	1.11%	1,086,600