SHE:301505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.77	20.99	19.77	20.34	20.34	3.72%	3,987,300
May 29, 2026	21.23	21.51	19.49	19.61	19.61	-5.95%	4,206,029
May 28, 2026	20.18	20.92	20.05	20.85	20.85	2.61%	3,034,599
May 27, 2026	21.14	21.47	20.15	20.32	20.32	-3.47%	3,234,341
May 26, 2026	22.00	22.04	20.78	21.05	21.05	-4.92%	3,610,807
May 25, 2026	20.78	22.75	20.78	22.14	22.14	6.34%	6,270,539
May 22, 2026	20.79	21.15	20.27	20.82	20.82	1.17%	2,216,881
May 21, 2026	21.47	21.75	20.50	20.58	20.58	-3.61%	2,678,581
May 20, 2026	21.83	21.83	21.06	21.35	21.35	-1.75%	2,039,732
May 19, 2026	21.90	22.20	21.34	21.73	21.73	-1.36%	2,182,043
May 18, 2026	21.94	22.15	21.70	22.03	22.03	0.96%	2,204,077
May 15, 2026	22.54	22.60	21.85	21.96	21.82	-2.49%	2,739,614
May 14, 2026	22.44	22.94	22.27	22.52	22.38	0.63%	3,038,416
May 13, 2026	22.42	22.80	22.03	22.38	22.24	-0.93%	3,067,557
May 12, 2026	23.48	23.59	22.40	22.59	22.45	-4.32%	4,217,513
May 11, 2026	23.48	24.07	22.90	23.61	23.46	1.11%	4,982,719
May 8, 2026	23.15	23.45	23.00	23.35	23.20	1.13%	2,337,548
May 7, 2026	23.40	23.67	23.05	23.09	22.94	-1.11%	2,873,377
May 6, 2026	23.66	23.88	23.13	23.35	23.20	0.17%	2,780,349
Apr 30, 2026	23.04	23.53	22.90	23.31	23.16	1.79%	2,760,073
Apr 29, 2026	22.75	23.16	22.46	22.90	22.75	-0.30%	3,407,690
Apr 28, 2026	23.20	23.27	22.69	22.97	22.82	-0.22%	2,999,740
Apr 27, 2026	22.74	23.12	21.82	23.02	22.87	-0.43%	6,153,406
Apr 24, 2026	22.68	24.15	22.58	23.12	22.97	0.13%	6,311,800
Apr 23, 2026	24.40	24.74	23.03	23.09	22.94	-5.06%	6,371,195
Apr 22, 2026	23.45	24.74	23.02	24.32	24.16	3.71%	7,416,031
Apr 21, 2026	23.15	24.09	22.83	23.45	23.30	1.91%	2,982,572
Apr 20, 2026	22.86	23.22	22.52	23.01	22.86	0.92%	2,228,711
Apr 17, 2026	22.90	23.63	22.77	22.80	22.65	0.53%	3,354,474
Apr 16, 2026	21.99	22.79	21.77	22.68	22.54	3.18%	2,521,030
Apr 15, 2026	22.45	22.50	21.91	21.98	21.84	-2.09%	2,384,975
Apr 14, 2026	22.45	22.48	22.10	22.45	22.31	1.40%	2,203,674
Apr 13, 2026	21.97	22.22	21.71	22.14	22.00	0.64%	1,867,795
Apr 10, 2026	21.67	22.69	21.58	22.00	21.86	2.47%	3,351,124
Apr 9, 2026	21.83	22.02	21.20	21.47	21.33	-2.59%	2,680,424
Apr 8, 2026	21.89	22.24	21.61	22.04	21.90	2.32%	2,624,441
Apr 7, 2026	21.48	21.79	21.03	21.54	21.40	2.23%	1,614,700
Apr 3, 2026	21.78	21.88	20.93	21.07	20.94	-2.68%	1,891,490
Apr 2, 2026	22.30	22.38	21.42	21.65	21.51	-3.35%	2,398,664
Apr 1, 2026	22.59	22.64	22.16	22.40	22.26	1.40%	1,501,837
Mar 31, 2026	22.83	22.88	22.08	22.09	21.95	-2.17%	1,909,033
Mar 30, 2026	22.13	22.62	22.04	22.58	22.44	0.67%	2,316,904
Mar 27, 2026	22.57	22.76	22.28	22.43	22.29	-0.62%	2,538,162
Mar 26, 2026	23.04	23.35	22.38	22.57	22.43	-2.21%	1,991,351
Mar 25, 2026	22.66	23.29	22.66	23.08	22.93	2.03%	1,959,656
Mar 24, 2026	22.16	22.72	21.67	22.62	22.48	6.15%	3,829,858
Mar 23, 2026	22.52	22.62	21.14	21.31	21.17	-6.33%	3,347,175
Mar 20, 2026	23.74	23.88	22.68	22.75	22.60	-3.03%	2,979,084
Mar 19, 2026	24.38	24.38	23.35	23.46	23.31	-3.89%	2,766,304
Mar 18, 2026	23.90	24.60	23.82	24.41	24.25	2.65%	2,536,220