SHE:301516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.89	18.15	17.52	17.75	17.75	-0.78%	7,150,631
May 29, 2026	19.19	19.30	17.75	17.89	17.89	-7.06%	8,701,600
May 28, 2026	18.68	19.53	18.68	19.25	19.25	1.37%	6,156,702
May 27, 2026	19.71	19.75	18.70	18.99	18.99	-3.51%	6,721,400
May 26, 2026	20.43	20.53	19.48	19.68	19.68	-4.56%	8,326,738
May 25, 2026	21.40	21.48	20.36	20.62	20.62	-3.15%	8,672,098
May 22, 2026	20.95	21.58	20.60	21.29	21.29	2.85%	9,933,735
May 21, 2026	22.14	22.34	20.56	20.70	20.70	-6.88%	14,362,216
May 20, 2026	22.39	23.84	22.01	22.23	22.23	-1.64%	13,176,000
May 19, 2026	21.60	22.97	21.60	22.60	22.60	5.02%	13,777,071
May 18, 2026	21.53	22.28	20.88	21.52	21.52	-1.82%	10,736,815
May 15, 2026	21.19	22.32	21.09	21.92	21.92	2.81%	12,617,406
May 14, 2026	21.23	21.97	20.96	21.32	21.32	0.47%	10,245,133
May 13, 2026	20.99	22.10	20.85	21.22	21.22	1.19%	9,748,133
May 12, 2026	21.31	21.64	20.86	20.97	20.97	-2.47%	6,412,700
May 11, 2026	21.50	21.86	21.02	21.50	21.50	0.19%	7,713,702
May 8, 2026	21.66	21.94	21.26	21.46	21.46	-1.47%	8,193,964
May 7, 2026	21.00	21.95	20.90	21.78	21.78	2.93%	10,852,670
May 6, 2026	20.97	21.25	20.35	21.16	21.16	2.92%	11,845,420
Apr 30, 2026	19.70	20.98	19.70	20.56	20.56	3.47%	12,515,530
Apr 29, 2026	19.20	20.05	19.17	19.87	19.87	2.32%	5,980,432
Apr 28, 2026	19.31	20.23	19.27	19.42	19.42	0.52%	5,783,971
Apr 27, 2026	18.80	19.46	18.60	19.32	19.32	2.33%	5,969,062
Apr 24, 2026	19.11	19.60	18.53	18.88	18.88	-2.02%	6,360,993
Apr 23, 2026	19.42	20.15	18.88	19.27	19.27	-1.53%	7,209,600
Apr 22, 2026	19.32	19.97	19.19	19.57	19.57	0.26%	7,018,163
Apr 21, 2026	19.97	19.98	19.25	19.52	19.52	-3.32%	7,282,415
Apr 20, 2026	19.66	20.24	19.53	20.19	20.19	2.23%	10,824,623
Apr 17, 2026	20.08	20.34	19.58	19.75	19.75	-2.90%	9,244,300
Apr 16, 2026	19.96	20.63	19.65	20.34	20.34	1.19%	11,531,036
Apr 15, 2026	19.70	20.38	19.52	20.10	20.10	2.08%	13,632,212
Apr 14, 2026	19.37	19.75	19.20	19.69	19.69	1.49%	8,427,532
Apr 13, 2026	18.70	19.51	18.34	19.40	19.40	2.32%	9,127,839
Apr 10, 2026	19.40	19.74	18.88	18.96	18.96	-2.87%	9,409,335
Apr 9, 2026	19.40	19.93	19.11	19.52	19.52	0.21%	9,839,809
Apr 8, 2026	19.46	19.70	19.21	19.48	19.48	2.10%	9,992,531
Apr 7, 2026	19.15	19.58	18.52	19.08	19.08	1.22%	9,682,062
Apr 3, 2026	20.17	20.19	18.81	18.85	18.85	-5.47%	13,370,080
Apr 2, 2026	19.12	20.30	19.02	19.94	19.94	2.68%	18,726,900
Apr 1, 2026	19.32	19.78	18.93	19.42	19.42	0.52%	13,508,110
Mar 31, 2026	18.66	20.13	18.07	19.32	19.32	3.98%	17,848,910
Mar 30, 2026	17.99	19.60	17.85	18.58	18.58	1.25%	10,474,210
Mar 27, 2026	18.56	18.56	18.00	18.35	18.35	-0.65%	5,352,000
Mar 26, 2026	18.97	19.14	18.36	18.47	18.47	-3.25%	6,345,845
Mar 25, 2026	19.23	19.45	18.73	19.09	19.09	-0.78%	10,236,640
Mar 24, 2026	17.61	19.38	17.61	19.24	19.24	11.99%	16,082,100
Mar 23, 2026	17.85	18.72	17.00	17.18	17.18	-5.60%	12,381,240
Mar 20, 2026	19.09	19.19	18.11	18.20	18.20	-4.21%	9,033,708
Mar 19, 2026	18.90	19.53	18.81	19.00	19.00	-0.94%	6,684,213
Mar 18, 2026	19.01	19.38	18.99	19.18	19.18	1.00%	6,039,639