SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.06	29.10	27.90	28.12	28.12	-3.20%	2,025,467
Jun 1, 2026	29.36	30.08	29.21	29.95	29.05	1.91%	1,833,610
May 29, 2026	29.86	30.07	29.24	29.39	28.51	-1.11%	1,721,720
May 28, 2026	29.78	29.96	29.00	29.72	28.83	-	1,384,560
May 27, 2026	30.22	30.57	29.57	29.72	28.83	-1.69%	1,707,940
May 26, 2026	31.10	31.25	29.88	30.23	29.32	-2.80%	1,964,340
May 25, 2026	31.78	32.01	30.64	31.10	30.17	-4.22%	3,326,014
May 22, 2026	32.46	32.56	31.82	32.47	31.49	1.75%	1,694,891
May 21, 2026	33.53	33.53	31.91	31.91	30.95	-4.20%	2,714,338
May 20, 2026	33.28	33.45	32.50	33.31	32.31	0.27%	1,870,114
May 19, 2026	33.00	33.35	32.73	33.22	32.22	0.82%	1,424,154
May 18, 2026	33.27	33.48	32.67	32.95	31.96	-1.02%	1,627,661
May 15, 2026	33.50	33.85	33.06	33.29	32.29	0.06%	1,991,200
May 14, 2026	34.25	34.58	33.20	33.27	32.27	-3.43%	2,989,791
May 13, 2026	34.99	35.11	34.34	34.45	33.41	-1.54%	3,039,955
May 12, 2026	35.59	35.59	34.90	34.99	33.94	-1.58%	2,631,283
May 11, 2026	35.37	35.60	34.91	35.55	34.48	0.71%	3,334,822
May 8, 2026	35.01	35.53	34.84	35.30	34.24	0.63%	2,896,896
May 7, 2026	35.11	35.12	34.80	35.08	34.03	0.20%	2,609,486
May 6, 2026	34.84	35.16	34.75	35.01	33.96	0.49%	2,720,674
Apr 30, 2026	35.18	35.55	34.72	34.84	33.79	-1.64%	2,726,579
Apr 29, 2026	35.25	35.79	35.23	35.42	34.36	-0.37%	2,942,168
Apr 28, 2026	35.84	36.35	35.18	35.55	34.48	-1.41%	4,283,936
Apr 27, 2026	38.10	38.50	35.42	36.06	34.98	-12.65%	8,649,628
Apr 24, 2026	41.25	41.65	40.60	41.28	40.04	-1.34%	3,399,395
Apr 23, 2026	43.18	43.24	41.60	41.84	40.58	-4.06%	5,448,909
Apr 22, 2026	42.86	43.67	42.42	43.61	42.30	0.88%	5,048,628
Apr 21, 2026	43.60	44.28	42.61	43.23	41.93	-1.03%	5,537,035
Apr 20, 2026	44.31	44.65	43.32	43.68	42.37	-1.91%	6,522,071
Apr 17, 2026	46.33	46.50	44.27	44.53	43.19	-4.85%	9,420,321
Apr 16, 2026	46.75	46.98	45.71	46.80	45.39	0.34%	8,256,216
Apr 15, 2026	47.13	47.40	45.01	46.64	45.24	-1.10%	10,451,390
Apr 14, 2026	43.86	48.60	43.42	47.16	45.74	8.81%	14,212,610
Apr 13, 2026	43.00	44.48	42.52	43.34	42.04	-0.28%	8,846,044
Apr 10, 2026	41.82	44.40	41.00	43.46	42.15	5.15%	11,854,910
Apr 9, 2026	41.88	42.45	40.81	41.33	40.09	-3.59%	7,910,678
Apr 8, 2026	42.50	43.60	41.80	42.87	41.58	1.25%	9,019,550
Apr 7, 2026	41.87	43.85	41.60	42.34	41.07	0.62%	7,721,181
Apr 3, 2026	43.05	43.50	41.43	42.08	40.82	-3.53%	10,180,160
Apr 2, 2026	43.49	45.00	43.07	43.62	42.31	-0.84%	12,673,770
Apr 1, 2026	41.46	44.80	41.38	43.99	42.67	7.85%	13,908,950
Mar 31, 2026	42.02	42.80	40.66	40.79	39.56	-3.98%	8,773,981
Mar 30, 2026	41.89	43.99	41.60	42.48	41.20	0.90%	12,881,710
Mar 27, 2026	40.01	42.79	39.71	42.10	40.83	4.44%	16,042,010
Mar 26, 2026	39.50	41.50	39.40	40.31	39.10	1.21%	8,815,420
Mar 25, 2026	40.00	40.58	39.30	39.83	38.63	0.08%	7,947,999
Mar 24, 2026	37.30	41.27	37.20	39.80	38.60	9.34%	9,915,252
Mar 23, 2026	38.29	38.88	36.10	36.40	35.31	-7.21%	6,756,757
Mar 20, 2026	40.33	42.95	39.00	39.23	38.05	-2.05%	11,317,160
Mar 19, 2026	38.00	40.98	37.67	40.05	38.85	4.11%	11,294,140