SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.67	56.76	54.35	55.72	55.72	1.68%	1,731,859
May 27, 2026	57.00	57.02	54.71	54.80	54.80	-4.45%	2,087,288
May 26, 2026	57.54	59.20	56.20	57.35	57.35	-0.61%	3,227,065
May 25, 2026	54.45	59.80	54.08	57.70	57.70	6.11%	4,193,504
May 22, 2026	52.01	54.87	51.01	54.38	54.38	4.76%	1,464,309
May 21, 2026	52.50	54.54	51.58	51.91	51.91	-1.14%	1,682,145
May 20, 2026	52.51	52.65	51.52	52.51	52.51	-0.23%	1,061,246
May 19, 2026	53.21	53.55	51.76	52.63	52.63	-0.49%	1,198,802
May 18, 2026	53.79	53.89	52.50	52.89	52.89	-1.67%	1,527,605
May 15, 2026	54.64	54.85	53.20	53.79	53.79	-0.57%	1,555,709
May 14, 2026	54.63	55.14	53.91	54.10	54.10	-0.97%	1,442,873
May 13, 2026	53.95	55.65	53.95	54.63	54.63	1.17%	1,913,871
May 12, 2026	55.11	56.02	53.73	54.00	54.00	-2.70%	1,978,274
May 11, 2026	52.91	56.10	52.30	55.50	55.50	4.84%	3,136,175
May 8, 2026	51.80	53.64	51.66	52.94	52.94	1.22%	1,740,889
May 7, 2026	51.02	52.79	50.38	52.30	52.30	2.79%	1,729,443
May 6, 2026	50.50	51.72	49.88	50.88	50.88	1.15%	1,616,896
Apr 30, 2026	49.15	50.64	49.03	50.30	50.30	2.80%	1,317,700
Apr 29, 2026	49.21	49.66	48.60	48.93	48.93	-0.75%	1,397,805
Apr 28, 2026	49.37	50.26	47.00	49.30	49.30	-1.64%	2,350,399
Apr 27, 2026	48.04	50.35	47.18	50.12	50.12	6.23%	2,153,622
Apr 24, 2026	48.14	48.14	46.60	47.18	47.18	-1.15%	1,275,400
Apr 23, 2026	49.21	49.75	47.50	47.73	47.73	-3.13%	1,565,900
Apr 22, 2026	48.48	49.67	46.51	49.27	49.27	0.31%	2,645,702
Apr 21, 2026	47.60	51.96	47.60	49.12	49.12	3.48%	3,158,904
Apr 20, 2026	47.39	47.77	37.45	47.47	47.47	1.41%	1,443,299
Apr 17, 2026	46.60	47.20	46.49	46.81	46.81	0.32%	515,400
Apr 16, 2026	46.19	47.00	45.51	46.66	46.66	1.63%	597,704
Apr 15, 2026	46.36	46.59	45.80	45.91	45.91	-0.37%	577,001
Apr 14, 2026	46.45	46.80	45.60	46.08	46.08	-0.19%	588,700
Apr 13, 2026	46.02	46.50	45.41	46.17	46.17	0.30%	784,800
Apr 10, 2026	46.60	47.01	45.53	46.03	46.03	0.48%	678,300
Apr 9, 2026	46.92	46.98	45.60	45.81	45.81	-2.57%	770,200
Apr 8, 2026	45.45	47.50	44.99	47.02	47.02	6.55%	1,194,300
Apr 7, 2026	43.72	44.71	42.67	44.13	44.13	1.42%	885,393
Apr 3, 2026	45.00	45.00	43.03	43.51	43.51	-2.31%	514,100
Apr 2, 2026	45.72	45.73	44.00	44.54	44.54	-2.32%	862,137
Apr 1, 2026	45.66	45.99	45.00	45.60	45.60	2.68%	691,700
Mar 31, 2026	46.25	46.26	44.41	44.41	44.41	-2.42%	644,900
Mar 30, 2026	44.90	45.85	44.40	45.51	45.51	0.46%	627,400
Mar 27, 2026	43.77	45.60	43.47	45.30	45.30	2.21%	616,500
Mar 26, 2026	45.20	45.76	44.04	44.32	44.32	-1.86%	612,600
Mar 25, 2026	44.31	45.92	44.31	45.16	45.16	1.94%	809,800
Mar 24, 2026	43.30	44.43	42.32	44.30	44.30	5.58%	1,101,500
Mar 23, 2026	44.84	44.87	41.30	41.96	41.96	-8.32%	1,279,230
Mar 20, 2026	47.60	48.33	45.33	45.77	45.77	-3.05%	1,003,664
Mar 19, 2026	48.38	49.00	46.92	47.21	47.21	-3.22%	613,732
Mar 18, 2026	47.59	49.05	47.51	48.78	48.78	3.02%	807,619
Mar 17, 2026	49.10	49.80	47.20	47.35	47.35	-3.41%	866,220
Mar 16, 2026	48.84	49.39	48.05	49.02	49.02	0.76%	788,900