SHE:301528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	71.60	73.45	69.03	69.14	69.14	-2.98%	935,122
May 20, 2026	70.91	72.10	70.30	71.26	71.26	0.96%	657,500
May 19, 2026	70.32	70.91	69.70	70.58	70.58	0.38%	708,700
May 18, 2026	72.72	72.90	70.01	70.31	70.31	-3.47%	1,260,900
May 15, 2026	73.04	74.83	71.60	72.84	72.84	0.19%	1,028,900
May 14, 2026	72.00	76.25	71.63	72.70	72.70	0.97%	1,474,300
May 13, 2026	73.20	73.60	71.46	72.00	72.00	-1.57%	904,674
May 12, 2026	74.60	74.62	72.69	73.15	73.15	-2.01%	678,100
May 11, 2026	72.57	75.18	72.29	74.65	74.65	1.88%	927,609
May 8, 2026	73.89	73.99	72.31	73.27	73.27	-0.42%	578,783
May 7, 2026	74.09	74.48	73.00	73.58	73.58	-0.35%	813,600
May 6, 2026	75.40	75.50	73.20	73.84	73.84	-1.95%	1,307,717
Apr 30, 2026	75.07	75.31	72.77	75.31	75.31	0.64%	1,107,835
Apr 29, 2026	71.26	75.00	71.00	74.83	74.83	5.01%	1,392,846
Apr 28, 2026	72.00	73.60	71.00	71.26	71.26	-0.38%	838,700
Apr 27, 2026	70.37	72.32	70.02	71.53	71.53	1.17%	1,041,964
Apr 24, 2026	68.50	72.15	67.81	70.70	70.70	4.28%	1,931,286
Apr 23, 2026	70.01	71.45	67.14	67.80	67.80	-8.03%	2,734,905
Apr 22, 2026	72.25	74.15	71.88	73.72	73.72	3.48%	1,438,162
Apr 21, 2026	72.09	73.40	70.33	71.24	71.24	-1.29%	1,372,256
Apr 20, 2026	71.98	73.85	71.21	72.17	72.17	0.24%	1,594,862
Apr 17, 2026	68.49	72.99	68.29	72.00	72.00	4.38%	2,088,893
Apr 16, 2026	65.92	69.10	65.79	68.98	68.98	4.67%	1,498,982
Apr 15, 2026	64.23	67.62	63.42	65.90	65.90	3.00%	1,977,215
Apr 14, 2026	61.26	64.65	61.26	63.98	63.98	3.83%	866,834
Apr 13, 2026	60.99	61.80	60.48	61.62	61.62	1.75%	546,479
Apr 10, 2026	59.82	60.80	59.77	60.56	60.56	1.85%	635,129
Apr 9, 2026	62.33	62.60	59.33	59.46	59.46	-5.15%	1,204,238
Apr 8, 2026	60.58	62.79	60.58	62.69	62.69	4.52%	440,744
Apr 7, 2026	60.09	61.28	59.89	59.98	59.98	-	372,900
Apr 3, 2026	61.36	61.36	59.26	59.98	59.98	-1.27%	351,400
Apr 2, 2026	61.88	62.18	60.11	60.75	60.75	-1.52%	329,638
Apr 1, 2026	62.30	62.80	61.22	61.69	61.69	-0.48%	379,600
Mar 31, 2026	61.15	63.49	61.02	61.99	61.99	1.57%	697,700
Mar 30, 2026	58.59	61.67	58.49	61.03	61.03	2.83%	696,400
Mar 27, 2026	56.50	59.45	56.24	59.35	59.35	3.92%	591,900
Mar 26, 2026	57.59	58.20	56.19	57.11	57.11	-0.83%	625,295
Mar 25, 2026	57.50	58.23	56.86	57.59	57.59	0.86%	430,969
Mar 24, 2026	56.78	57.25	55.00	57.10	57.10	3.63%	576,100
Mar 23, 2026	58.90	58.90	54.32	55.10	55.10	-6.96%	1,329,352
Mar 20, 2026	60.63	61.49	59.11	59.22	59.22	-2.12%	476,835
Mar 19, 2026	61.91	61.97	60.24	60.50	60.50	-2.73%	500,899
Mar 18, 2026	62.43	62.73	61.37	62.20	62.20	0.73%	571,000
Mar 17, 2026	64.30	64.51	61.67	61.75	61.75	-3.80%	501,000
Mar 16, 2026	64.35	65.68	63.60	64.19	64.19	-0.50%	399,114
Mar 13, 2026	64.85	66.75	63.50	64.51	64.51	-0.54%	732,600
Mar 12, 2026	64.47	66.32	64.03	64.86	64.86	0.65%	735,900
Mar 11, 2026	65.23	66.03	64.34	64.44	64.44	-1.03%	559,700
Mar 10, 2026	63.34	65.44	62.89	65.11	65.11	3.88%	696,667
Mar 9, 2026	63.60	63.60	60.86	62.68	62.68	-2.15%	819,300