SHE:301525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.38	72.26	68.50	69.70	69.70	-2.35%	1,268,405
Jun 1, 2026	71.50	74.20	70.77	71.38	71.38	-0.83%	1,199,583
May 29, 2026	79.30	79.88	71.00	71.98	71.98	-9.22%	2,978,510
May 28, 2026	81.99	81.99	77.58	79.29	79.29	-3.30%	2,585,779
May 27, 2026	80.90	88.00	80.88	82.00	82.00	1.08%	5,315,323
May 26, 2026	82.01	82.65	79.56	81.12	81.12	-1.61%	2,290,405
May 25, 2026	84.25	84.82	80.30	82.45	82.45	-2.11%	3,459,494
May 22, 2026	84.00	86.31	81.91	84.23	84.23	0.54%	4,673,999
May 21, 2026	79.98	85.89	78.15	83.78	83.78	7.60%	6,686,560
May 20, 2026	75.84	80.28	74.17	77.86	77.86	2.22%	2,955,515
May 19, 2026	75.98	76.50	74.40	76.17	76.17	1.63%	1,328,615
May 18, 2026	75.50	75.98	74.50	74.95	74.95	-1.42%	1,249,600
May 15, 2026	74.75	77.70	73.80	76.03	76.03	1.64%	1,535,000
May 14, 2026	77.90	77.90	74.70	74.80	74.80	-3.55%	1,553,198
May 13, 2026	77.48	78.16	77.12	77.55	77.55	-0.72%	945,948
May 12, 2026	78.62	80.00	77.59	78.11	78.11	-1.15%	1,402,585
May 11, 2026	78.58	80.06	77.30	79.02	79.02	0.92%	2,292,696
May 8, 2026	73.90	80.80	72.16	78.30	78.30	7.64%	4,321,153
May 7, 2026	71.88	73.27	71.58	72.74	72.74	1.62%	1,069,101
May 6, 2026	70.39	72.63	70.07	71.58	71.58	2.40%	1,278,450
Apr 30, 2026	68.74	70.68	68.65	69.90	69.90	1.04%	1,297,811
Apr 29, 2026	68.40	69.82	67.60	69.18	69.18	0.99%	1,574,001
Apr 28, 2026	69.53	74.87	67.55	68.50	68.50	-7.86%	3,592,699
Apr 27, 2026	73.32	75.28	72.33	74.34	74.34	0.98%	975,900
Apr 24, 2026	73.80	74.53	72.39	73.62	73.62	-0.57%	1,106,000
Apr 23, 2026	75.82	76.48	73.40	74.04	74.04	-2.83%	1,277,400
Apr 22, 2026	73.02	76.34	72.82	76.20	76.20	3.65%	1,854,844
Apr 21, 2026	73.70	74.01	72.70	73.52	73.52	-0.54%	1,161,917
Apr 20, 2026	73.18	74.82	73.10	73.92	73.92	0.37%	1,069,297
Apr 17, 2026	72.99	73.90	72.44	73.65	73.65	0.72%	906,300
Apr 16, 2026	71.42	73.50	71.42	73.12	73.12	2.39%	1,302,786
Apr 15, 2026	73.25	73.58	71.19	71.41	71.41	-1.61%	1,327,606
Apr 14, 2026	71.22	72.92	71.22	72.58	72.58	1.91%	1,034,300
Apr 13, 2026	71.00	71.80	70.48	71.22	71.22	-0.70%	710,300
Apr 10, 2026	71.21	72.79	71.06	71.72	71.72	1.36%	988,885
Apr 9, 2026	71.75	71.90	70.41	70.76	70.76	-2.32%	1,251,100
Apr 8, 2026	68.66	72.49	68.66	72.44	72.44	7.70%	1,662,814
Apr 7, 2026	67.11	68.70	66.74	67.26	67.26	0.37%	1,045,900
Apr 3, 2026	69.50	69.50	67.00	67.01	67.01	-2.71%	706,971
Apr 2, 2026	71.00	71.58	68.61	68.88	68.88	-3.87%	1,073,600
Apr 1, 2026	71.08	71.77	70.53	71.65	71.65	2.83%	892,780
Mar 31, 2026	72.50	72.55	69.50	69.68	69.68	-3.73%	1,270,300
Mar 30, 2026	71.92	73.33	71.50	72.38	72.38	-1.17%	674,158
Mar 27, 2026	72.55	74.75	72.10	73.24	73.24	0.03%	759,318
Mar 26, 2026	74.50	74.83	72.97	73.22	73.22	-1.80%	676,134
Mar 25, 2026	73.50	75.20	72.60	74.56	74.56	1.30%	1,162,720
Mar 24, 2026	72.92	73.60	69.85	73.60	73.60	3.66%	1,199,951
Mar 23, 2026	76.88	76.88	70.83	71.00	71.00	-8.71%	2,085,261
Mar 20, 2026	79.16	81.50	77.70	77.77	77.77	-1.87%	1,344,790
Mar 19, 2026	81.11	81.50	78.20	79.25	79.25	-3.82%	1,923,772