SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	27.50	28.66	27.26	28.50	28.50	2.93%	973,801
May 29, 2026	28.86	28.98	27.50	27.69	27.69	-3.52%	984,200
May 28, 2026	28.36	29.18	27.70	28.70	28.70	1.74%	1,230,100
May 27, 2026	29.11	29.38	28.02	28.21	28.21	-3.13%	1,157,480
May 26, 2026	29.22	29.32	28.73	29.12	29.12	-1.05%	973,000
May 25, 2026	30.94	31.20	28.89	29.43	29.43	-4.88%	1,773,100
May 22, 2026	30.47	31.18	30.08	30.94	30.94	1.58%	844,977
May 21, 2026	31.54	31.87	30.30	30.46	30.46	-3.24%	867,898
May 20, 2026	31.98	32.29	31.32	31.48	31.48	-1.93%	826,208
May 19, 2026	31.88	32.44	31.73	32.10	32.10	0.66%	962,700
May 18, 2026	31.42	32.05	31.34	31.89	31.89	0.85%	1,058,259
May 15, 2026	31.89	32.30	31.44	31.62	31.62	-0.85%	1,231,700
May 14, 2026	32.52	32.67	31.50	31.89	31.89	-1.91%	1,178,300
May 13, 2026	32.71	32.94	32.46	32.51	32.51	-0.79%	920,525
May 12, 2026	33.70	33.70	32.68	32.77	32.77	-2.27%	908,702
May 11, 2026	33.45	33.70	33.30	33.53	33.53	0.27%	819,902
May 8, 2026	33.14	33.54	32.85	33.44	33.44	1.33%	966,559
May 7, 2026	33.22	33.45	33.00	33.00	33.00	-0.60%	896,100
May 6, 2026	33.13	33.53	32.75	33.20	33.20	0.21%	1,181,000
Apr 30, 2026	32.87	33.16	32.51	33.13	33.13	0.76%	820,900
Apr 29, 2026	32.22	33.11	32.22	32.88	32.88	2.69%	1,430,350
Apr 28, 2026	32.81	33.00	31.84	32.02	32.02	-2.35%	999,341
Apr 27, 2026	32.00	32.93	31.55	32.79	32.79	1.83%	1,349,800
Apr 24, 2026	31.61	32.27	31.60	32.20	32.20	1.26%	1,015,041
Apr 23, 2026	32.26	32.32	31.60	31.80	31.80	-1.61%	816,725
Apr 22, 2026	32.44	32.55	32.00	32.32	32.32	-0.49%	754,400
Apr 21, 2026	32.81	32.84	32.21	32.48	32.48	-0.82%	553,200
Apr 20, 2026	32.99	32.99	32.41	32.75	32.75	0.37%	474,700
Apr 17, 2026	32.62	32.65	32.28	32.63	32.63	-	727,168
Apr 16, 2026	32.24	32.77	32.12	32.63	32.63	1.18%	926,871
Apr 15, 2026	32.75	32.80	32.15	32.25	32.25	-1.04%	711,700
Apr 14, 2026	32.30	32.78	32.01	32.59	32.59	1.62%	960,901
Apr 13, 2026	32.50	32.50	31.76	32.07	32.07	-0.34%	660,182
Apr 10, 2026	32.22	32.38	32.00	32.18	32.18	0.75%	732,201
Apr 9, 2026	32.05	33.26	31.63	31.94	31.94	-1.75%	950,382
Apr 8, 2026	32.00	32.54	31.83	32.51	32.51	3.27%	901,182
Apr 7, 2026	30.99	31.55	30.77	31.48	31.48	2.54%	898,801
Apr 3, 2026	31.78	32.00	30.69	30.70	30.70	-2.82%	940,600
Apr 2, 2026	32.60	32.82	31.44	31.59	31.59	-3.57%	1,657,300
Apr 1, 2026	32.02	33.39	31.74	32.76	32.76	4.00%	1,978,270
Mar 31, 2026	32.30	32.30	31.41	31.50	31.50	-1.56%	781,861
Mar 30, 2026	31.50	32.12	31.01	32.00	32.00	1.17%	715,700
Mar 27, 2026	30.81	31.72	30.74	31.63	31.63	1.15%	993,300
Mar 26, 2026	32.04	32.23	31.06	31.27	31.27	-2.28%	938,017
Mar 25, 2026	31.99	32.14	31.50	32.00	32.00	2.04%	1,090,617
Mar 24, 2026	31.03	31.45	30.20	31.36	31.36	3.64%	1,197,770
Mar 23, 2026	32.10	32.10	30.00	30.26	30.26	-6.40%	1,506,130
Mar 20, 2026	33.50	33.50	32.27	32.33	32.33	-2.85%	979,073
Mar 19, 2026	34.13	34.40	32.98	33.28	33.28	-2.43%	992,075
Mar 18, 2026	34.09	34.31	33.61	34.11	34.11	0.03%	888,217