SHE:301522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.52	27.73	26.40	26.68	26.68	-2.72%	4,578,200
Jun 1, 2026	28.07	28.27	27.46	27.50	27.43	0.33%	4,146,753
May 29, 2026	28.89	29.27	27.31	27.41	27.34	-5.48%	7,529,200
May 28, 2026	28.44	29.21	28.10	29.00	28.92	2.00%	6,214,200
May 27, 2026	30.00	30.35	28.29	28.43	28.35	-5.67%	7,774,592
May 26, 2026	30.97	30.98	29.50	30.14	30.06	-4.07%	9,173,468
May 25, 2026	31.91	32.33	31.36	31.42	31.34	-1.69%	5,258,822
May 22, 2026	31.70	32.15	31.47	31.96	31.88	1.24%	4,814,070
May 21, 2026	32.90	33.15	31.57	31.57	31.49	-3.81%	7,366,921
May 20, 2026	32.75	33.04	32.21	32.82	32.73	-0.33%	5,013,837
May 19, 2026	32.33	33.10	32.31	32.93	32.84	1.48%	6,006,425
May 18, 2026	31.55	33.07	31.50	32.45	32.36	2.40%	6,098,254
May 15, 2026	32.13	32.55	31.49	31.69	31.61	-0.50%	4,724,555
May 14, 2026	33.07	33.20	31.85	31.85	31.77	-3.66%	5,467,700
May 13, 2026	33.08	33.28	32.79	33.06	32.97	-0.12%	4,539,734
May 12, 2026	33.40	33.97	32.85	33.10	33.01	-1.08%	5,742,782
May 11, 2026	33.55	33.88	33.30	33.46	33.37	0.72%	6,110,831
May 8, 2026	33.00	33.44	32.78	33.22	33.13	0.21%	5,962,700
May 7, 2026	32.63	33.25	32.40	33.15	33.06	2.03%	6,494,365
May 6, 2026	31.88	32.85	31.88	32.49	32.40	2.20%	6,560,996
Apr 30, 2026	31.15	31.85	31.07	31.79	31.71	1.76%	4,585,705
Apr 29, 2026	30.70	31.52	30.63	31.24	31.16	2.80%	4,724,014
Apr 28, 2026	31.15	31.45	30.27	30.39	30.31	-2.88%	4,686,326
Apr 27, 2026	31.50	31.74	30.85	31.29	31.21	-0.89%	4,404,757
Apr 24, 2026	31.70	32.06	31.50	31.57	31.49	-1.28%	5,012,275
Apr 23, 2026	33.01	33.80	31.81	31.98	31.90	0.13%	9,980,598
Apr 22, 2026	32.00	32.29	31.76	31.94	31.86	-0.84%	4,773,805
Apr 21, 2026	32.84	32.84	32.02	32.21	32.12	-1.38%	4,526,000
Apr 20, 2026	32.14	32.81	32.14	32.66	32.57	0.96%	4,684,629
Apr 17, 2026	32.30	32.49	32.11	32.35	32.26	0.15%	4,574,040
Apr 16, 2026	32.10	32.42	31.91	32.30	32.21	0.75%	4,024,142
Apr 15, 2026	32.59	32.81	32.03	32.06	31.97	-0.31%	6,331,229
Apr 14, 2026	31.70	32.25	31.52	32.16	32.07	2.29%	5,715,809
Apr 13, 2026	31.32	31.74	31.31	31.44	31.36	-0.51%	3,405,300
Apr 10, 2026	31.37	32.15	31.20	31.60	31.52	1.54%	4,995,023
Apr 9, 2026	31.40	31.52	31.04	31.12	31.04	-1.49%	3,901,823
Apr 8, 2026	30.30	31.68	30.29	31.59	31.51	6.58%	7,076,466
Apr 7, 2026	29.75	30.16	29.48	29.64	29.56	-0.37%	3,227,708
Apr 3, 2026	30.62	30.76	29.74	29.75	29.67	-2.87%	4,326,404
Apr 2, 2026	31.11	31.38	30.31	30.63	30.55	-2.02%	4,223,400
Apr 1, 2026	31.61	31.87	31.15	31.26	31.18	0.26%	4,181,100
Mar 31, 2026	31.33	31.92	31.10	31.18	31.10	0.06%	5,198,736
Mar 30, 2026	30.50	31.18	30.38	31.16	31.08	1.10%	3,824,194
Mar 27, 2026	30.21	30.99	29.88	30.82	30.74	1.22%	3,484,500
Mar 26, 2026	31.10	31.29	30.23	30.45	30.37	-1.17%	4,322,972
Mar 25, 2026	30.64	31.09	30.37	30.81	30.73	2.22%	5,024,448
Mar 24, 2026	30.28	30.39	29.44	30.14	30.06	1.65%	5,761,196
Mar 23, 2026	31.12	31.35	29.38	29.65	29.57	-5.96%	7,144,541
Mar 20, 2026	32.88	32.88	31.51	31.53	31.45	-3.22%	5,216,919
Mar 19, 2026	33.40	33.50	32.40	32.58	32.49	-3.64%	5,836,739