SHE:301526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.76	24.87	23.02	23.35	23.35	-5.77%	177,133,500
May 28, 2026	21.20	25.00	21.20	24.78	24.78	14.83%	212,807,900
May 27, 2026	22.10	22.79	21.32	21.58	21.58	-5.35%	161,019,600
May 26, 2026	20.81	23.07	20.55	22.80	22.80	5.75%	244,657,600
May 25, 2026	21.01	21.83	20.45	21.56	21.56	5.22%	215,763,200
May 22, 2026	17.93	20.64	17.90	20.49	20.49	15.05%	285,461,500
May 21, 2026	19.02	19.74	17.76	17.81	17.81	-5.17%	187,354,200
May 20, 2026	18.37	19.45	17.91	18.78	18.78	0.43%	138,561,400
May 19, 2026	18.52	18.84	17.67	18.70	18.70	-	127,330,100
May 18, 2026	18.39	19.44	17.90	18.70	18.70	-0.05%	152,050,100
May 15, 2026	19.50	20.36	18.43	18.71	18.71	-2.04%	218,702,500
May 14, 2026	20.00	20.20	19.10	19.10	19.10	-6.00%	185,695,800
May 13, 2026	17.40	20.58	17.27	20.32	20.32	14.48%	280,964,100
May 12, 2026	18.19	18.20	17.05	17.75	17.75	-3.59%	192,845,200
May 11, 2026	18.90	19.27	17.60	18.41	18.41	-1.02%	173,251,800
May 8, 2026	18.84	19.30	18.31	18.60	18.60	-3.12%	163,214,700
May 7, 2026	18.88	19.64	18.50	19.20	19.20	1.21%	191,587,100
May 6, 2026	16.52	19.28	16.52	18.97	18.97	17.97%	259,508,100
Apr 30, 2026	16.80	17.10	15.72	16.08	16.08	-5.63%	222,173,900
Apr 29, 2026	15.60	17.37	15.30	17.04	17.04	7.04%	268,525,100
Apr 28, 2026	15.00	16.80	14.54	15.92	15.92	3.18%	280,504,200
Apr 27, 2026	14.72	15.98	14.71	15.43	15.43	4.68%	212,706,500
Apr 24, 2026	14.59	15.30	14.20	14.74	14.74	-1.67%	194,419,900
Apr 23, 2026	14.91	15.48	14.54	14.99	14.99	7.15%	293,186,500
Apr 22, 2026	13.84	14.25	13.53	13.99	13.99	-0.29%	142,109,600
Apr 21, 2026	13.88	14.15	13.66	14.03	14.03	1.15%	157,971,500
Apr 20, 2026	13.93	14.29	13.68	13.87	13.87	-0.93%	135,645,500
Apr 17, 2026	14.00	14.55	13.90	14.00	14.00	-2.64%	180,677,400
Apr 16, 2026	14.40	14.58	13.85	14.38	14.38	0.84%	180,401,100
Apr 15, 2026	14.63	15.28	14.20	14.26	14.26	-4.04%	203,720,300
Apr 14, 2026	14.10	15.28	14.10	14.86	14.86	0.20%	295,447,900
Apr 13, 2026	12.67	15.15	12.67	14.83	14.83	16.04%	321,820,200
Apr 10, 2026	12.85	13.74	12.78	12.78	12.78	2.08%	249,554,100
Apr 9, 2026	12.09	12.78	11.99	12.52	12.52	1.79%	171,921,400
Apr 8, 2026	12.17	12.31	11.77	12.30	12.30	7.42%	156,897,600
Apr 7, 2026	11.28	11.91	11.27	11.45	11.45	3.53%	131,891,200
Apr 3, 2026	11.40	11.63	11.00	11.06	11.06	-2.38%	100,113,900
Apr 2, 2026	11.59	11.73	11.23	11.33	11.33	-4.23%	113,823,300
Apr 1, 2026	12.38	12.80	11.68	11.83	11.83	4.88%	210,322,600
Mar 31, 2026	11.54	11.67	11.22	11.28	11.28	-3.42%	100,572,700
Mar 30, 2026	10.80	11.95	10.80	11.68	11.68	6.18%	176,097,800
Mar 27, 2026	10.74	11.18	10.60	11.00	11.00	0.55%	62,948,000
Mar 26, 2026	11.07	11.32	10.85	10.94	10.94	-1.62%	71,060,540
Mar 25, 2026	11.44	11.89	10.99	11.12	11.12	2.96%	137,670,100
Mar 24, 2026	10.54	10.81	10.25	10.80	10.80	5.37%	78,774,910
Mar 23, 2026	10.61	10.78	10.16	10.25	10.25	-6.39%	90,523,860
Mar 20, 2026	11.49	11.55	10.88	10.95	10.95	-3.01%	77,381,760
Mar 19, 2026	11.52	11.68	11.22	11.29	11.29	-4.32%	75,346,640
Mar 18, 2026	11.57	11.85	11.39	11.80	11.80	3.87%	84,810,950
Mar 17, 2026	12.06	12.15	11.32	11.36	11.36	-6.43%	114,264,600