SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	113.00	113.49	103.49	103.55	103.55	-9.98%	3,771,376
May 20, 2026	110.00	115.86	106.05	115.03	115.03	2.39%	4,582,770
May 19, 2026	112.03	119.88	109.84	112.35	112.35	-	4,521,367
May 18, 2026	113.56	115.73	108.50	112.35	112.35	-3.97%	4,583,365
May 15, 2026	104.48	120.80	104.48	117.00	117.00	14.01%	7,883,411
May 14, 2026	94.33	108.90	93.90	102.62	102.62	3.33%	6,920,893
May 13, 2026	104.04	104.04	97.00	99.31	99.31	14.54%	7,258,003
May 12, 2026	87.60	89.54	86.20	86.70	86.70	-1.22%	1,820,722
May 11, 2026	81.20	89.54	80.75	87.77	87.77	8.36%	3,114,612
May 8, 2026	78.40	81.33	77.68	81.00	81.00	3.99%	1,408,082
May 7, 2026	74.90	79.28	74.90	77.89	77.89	3.89%	1,483,556
May 6, 2026	74.63	75.71	74.43	74.97	74.97	0.51%	955,788
Apr 30, 2026	73.49	74.99	73.00	74.59	74.59	0.66%	1,004,796
Apr 29, 2026	75.11	75.95	73.75	74.10	74.10	-1.85%	956,996
Apr 28, 2026	77.47	77.47	74.35	75.50	75.50	-2.57%	944,445
Apr 27, 2026	76.17	78.13	75.57	77.49	77.49	1.29%	1,077,609
Apr 24, 2026	76.64	77.47	74.62	76.50	76.50	-3.59%	2,345,000
Apr 23, 2026	83.19	83.20	78.51	79.35	79.35	-4.94%	1,887,200
Apr 22, 2026	83.54	83.74	82.00	83.47	83.47	-0.10%	769,104
Apr 21, 2026	84.00	84.40	82.50	83.55	83.55	-1.21%	986,595
Apr 20, 2026	84.40	84.75	82.00	84.57	84.57	-0.21%	1,985,190
Apr 17, 2026	82.50	88.37	82.24	84.75	84.75	4.24%	2,458,304
Apr 16, 2026	80.50	81.36	79.43	81.30	81.30	1.62%	785,786
Apr 15, 2026	80.35	82.30	79.68	80.00	80.00	0.40%	1,078,777
Apr 14, 2026	80.24	81.27	79.19	79.68	79.68	-0.25%	837,795
Apr 13, 2026	81.60	81.60	79.26	79.88	79.88	-2.18%	1,138,230
Apr 10, 2026	79.91	82.60	79.90	81.66	81.66	2.59%	1,511,100
Apr 9, 2026	80.81	81.98	79.36	79.60	79.60	-2.43%	834,444
Apr 8, 2026	79.37	81.79	79.24	81.58	81.58	3.41%	1,067,086
Apr 7, 2026	76.27	79.45	75.60	78.89	78.89	3.12%	1,141,000
Apr 3, 2026	75.61	76.88	74.66	76.50	76.50	2.05%	828,417
Apr 2, 2026	76.99	77.77	74.50	74.96	74.96	-2.43%	683,456
Apr 1, 2026	76.17	77.66	75.70	76.83	76.83	2.17%	978,900
Mar 31, 2026	78.00	78.00	74.84	75.20	75.20	-2.36%	1,072,060
Mar 30, 2026	77.46	78.17	76.28	77.02	77.02	-1.72%	840,222
Mar 27, 2026	78.40	79.95	77.21	78.37	78.37	-0.01%	986,788
Mar 26, 2026	75.01	80.17	75.01	78.38	78.38	3.87%	1,295,780
Mar 25, 2026	73.40	76.68	72.48	75.46	75.46	3.67%	1,075,148
Mar 24, 2026	71.15	72.95	69.58	72.79	72.79	4.15%	992,960
Mar 23, 2026	74.00	74.00	69.26	69.89	69.89	-6.83%	1,375,088
Mar 20, 2026	76.76	78.93	75.00	75.01	75.01	-0.71%	1,090,520
Mar 19, 2026	78.93	79.05	75.18	75.55	75.55	-4.80%	838,398
Mar 18, 2026	77.80	79.46	77.51	79.36	79.36	2.14%	541,220
Mar 17, 2026	81.29	82.04	77.25	77.70	77.70	-4.23%	926,824
Mar 16, 2026	83.43	83.78	80.12	81.13	81.13	-2.84%	723,156
Mar 13, 2026	84.06	85.50	83.35	83.50	83.50	-0.69%	625,860
Mar 12, 2026	86.17	86.66	84.00	84.08	84.08	-2.46%	829,320
Mar 11, 2026	85.50	88.64	85.50	86.20	86.20	0.88%	1,600,460
Mar 10, 2026	80.60	85.80	80.60	85.45	85.45	7.25%	1,438,948
Mar 9, 2026	78.87	80.36	76.16	79.67	79.67	-0.41%	1,225,970