SHE:301550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	119.00	121.99	112.30	114.11	114.11	-3.58%	7,561,318
May 28, 2026	124.28	124.93	117.38	118.55	118.34	-5.02%	8,835,194
May 27, 2026	128.23	128.62	120.24	124.81	124.60	-2.96%	9,426,746
May 26, 2026	134.63	140.62	125.53	128.63	128.40	-4.05%	12,124,283
May 25, 2026	135.17	137.92	133.10	134.06	133.82	-0.42%	9,260,757
May 22, 2026	136.56	141.28	132.50	134.62	134.39	-0.77%	13,518,730
May 21, 2026	127.41	143.45	127.04	135.67	135.43	5.48%	16,144,951
May 20, 2026	131.03	131.17	126.21	128.62	128.40	-1.95%	7,710,731
May 19, 2026	132.35	135.86	129.66	131.17	130.94	-0.20%	8,803,397
May 18, 2026	125.52	134.48	124.16	131.43	131.21	3.98%	13,776,527
May 15, 2026	120.41	131.00	116.92	126.41	126.19	6.22%	14,255,653
May 14, 2026	125.64	126.43	118.64	119.00	118.79	-5.29%	8,808,798
May 13, 2026	127.59	128.43	124.35	125.64	125.42	-2.68%	7,016,166
May 12, 2026	131.56	132.83	127.90	129.10	128.88	-1.09%	7,243,513
May 11, 2026	130.35	134.06	129.42	130.53	130.30	-2.39%	10,420,195
May 8, 2026	128.97	135.86	127.24	133.72	133.49	4.02%	15,478,299
May 7, 2026	117.17	128.88	115.17	128.55	128.33	10.58%	11,304,192
May 6, 2026	110.34	117.52	108.97	116.26	116.05	5.39%	8,941,796
Apr 30, 2026	106.90	111.55	105.86	110.31	110.12	4.24%	8,075,596
Apr 29, 2026	106.80	107.10	104.56	105.83	105.64	-0.94%	3,590,446
Apr 28, 2026	109.59	110.00	105.91	106.83	106.64	-2.46%	5,774,216
Apr 27, 2026	103.83	111.38	103.44	109.52	109.33	6.01%	9,245,218
Apr 24, 2026	104.51	107.78	103.28	103.31	103.13	-1.15%	7,385,722
Apr 23, 2026	108.61	109.50	103.50	104.51	104.33	-4.91%	8,881,561
Apr 22, 2026	108.27	112.06	106.62	109.91	109.72	1.11%	6,551,858
Apr 21, 2026	108.13	112.59	107.59	108.70	108.51	-0.39%	6,973,912
Apr 20, 2026	111.05	111.66	107.10	109.13	108.94	-2.80%	7,811,648
Apr 17, 2026	108.30	113.27	106.55	112.27	112.07	0.90%	8,073,023
Apr 16, 2026	114.48	117.72	108.62	111.26	111.07	1.66%	11,431,750
Apr 15, 2026	106.97	114.90	106.88	109.45	109.26	2.92%	9,917,091
Apr 14, 2026	109.51	110.28	105.57	106.35	106.16	-2.60%	8,615,660
Apr 13, 2026	114.48	116.28	108.38	109.19	109.00	-5.64%	9,357,407
Apr 10, 2026	117.39	122.62	115.64	115.72	115.52	-0.94%	7,356,492
Apr 9, 2026	113.91	119.19	112.15	116.81	116.61	2.09%	6,782,312
Apr 8, 2026	113.03	115.63	112.41	114.42	114.22	4.15%	5,833,525
Apr 7, 2026	110.90	112.55	108.28	109.86	109.67	-1.06%	5,288,072
Apr 3, 2026	108.96	112.30	107.46	111.03	110.84	1.55%	5,859,700
Apr 2, 2026	111.03	114.90	108.97	109.35	109.15	-2.24%	6,741,748
Apr 1, 2026	109.19	114.31	107.97	111.85	111.65	5.30%	10,154,463
Mar 31, 2026	109.50	110.26	106.07	106.22	106.04	-2.52%	7,203,233
Mar 30, 2026	102.77	109.59	102.48	108.97	108.78	3.26%	9,933,787
Mar 27, 2026	100.00	108.61	97.77	105.52	105.34	4.27%	12,293,627
Mar 26, 2026	102.07	105.51	98.90	101.21	101.03	0.27%	10,992,707
Mar 25, 2026	92.33	102.28	91.42	100.94	100.76	10.58%	11,445,802
Mar 24, 2026	92.41	92.51	87.59	91.28	91.12	1.67%	5,435,173
Mar 23, 2026	93.03	95.46	89.22	89.78	89.62	-4.39%	6,076,552
Mar 20, 2026	97.17	99.19	93.90	93.90	93.74	-2.74%	6,155,266
Mar 19, 2026	100.00	100.47	95.81	96.55	96.38	-4.26%	6,012,882
Mar 18, 2026	100.75	101.72	98.28	100.85	100.67	1.82%	5,035,340
Mar 17, 2026	100.00	103.45	97.24	99.04	98.87	0.13%	7,291,790